5 DAY PERFORMANCE
+45.41%
1 MONTH PERFORMANCE
+22.93%
3 MONTH PERFORMANCE
+31.47%
6 MONTH PERFORMANCE
+27.84%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
-2.41%
Fair Isaac Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $963.90 | $955.21 (-0.9%) | $967.99 | $955.01 | 13.01 K | |
| 09/18/2026 | $965.14 | $949.68 (-1.6%) | $970.46 | $941.82 | 823.51 K | $21.53 B |
| 09/17/2026 | $990.30 | $966.30 (-2.42%) | $990.84 | $961.13 | 244.81 K | $21.91 B |
| 09/16/2026 | $980.00 | $991.35 (1.16%) | $1,003.17 | $976.00 | 216.00 K | $22.47 B |
| 09/15/2026 | $991.50 | $985.96 (-0.56%) | $1,009.00 | $975.83 | 278.74 K | $22.35 B |
| 09/14/2026 | $1,002.00 | $1,001.50 (-0.05%) | $1,014.00 | $982.78 | 253.76 K | $22.70 B |
| 09/11/2026 | $965.23 | $985.39 (2.09%) | $1,000.82 | $960.02 | 400.37 K | $22.34 B |
| 09/10/2026 | $973.71 | $960.67 (-1.34%) | $982.99 | $947.91 | 365.50 K | $21.78 B |
| 09/09/2026 | $934.99 | $983.19 (5.16%) | $994.50 | $913.04 | 793.97 K | $22.29 B |
| 09/08/2026 | $920.51 | $933.30 (1.39%) | $938.84 | $899.00 | 668.03 K | $21.16 B |
| 09/04/2026 | $934.39 | $932.26 (-0.23%) | $954.08 | $885.00 | 1.43 M | $21.13 B |
| 09/03/2026 | $1,114.55 | $1,118.93 (0.39%) | $1,150.84 | $1,099.00 | 203.24 K | $25.37 B |
| 09/02/2026 | $1,087.12 | $1,099.45 (1.13%) | $1,109.99 | $1,087.12 | 165.51 K | $24.92 B |
| 09/01/2026 | $1,135.93 | $1,103.68 (-2.84%) | $1,135.93 | $1,086.00 | 252.93 K | $25.02 B |
| 08/31/2026 | $1,136.27 | $1,147.21 (0.96%) | $1,158.29 | $1,132.00 | 242.92 K | $26.01 B |
| 08/28/2026 | $1,161.00 | $1,153.57 (-0.64%) | $1,177.00 | $1,150.00 | 157.60 K | $26.15 B |
| 08/27/2026 | $1,137.52 | $1,157.06 (1.72%) | $1,175.41 | $1,136.49 | 183.05 K | $26.23 B |
| 08/26/2026 | $1,120.00 | $1,133.70 (1.22%) | $1,145.89 | $1,104.31 | 135.62 K | $25.70 B |
| 08/25/2026 | $1,157.09 | $1,137.14 (-1.72%) | $1,170.22 | $1,133.16 | 189.80 K | $25.78 B |
| 08/24/2026 | $1,170.61 | $1,166.40 (-0.36%) | $1,181.44 | $1,156.00 | 297.75 K | $26.44 B |
| 08/21/2026 | $1,149.75 | $1,172.67 (1.99%) | $1,188.80 | $1,148.88 | 293.22 K | $26.58 B |
| 08/20/2026 | $1,165.82 | $1,149.75 (-1.38%) | $1,178.65 | $1,135.18 | 263.50 K | $26.06 B |
| 08/19/2026 | $1,095.60 | $1,161.59 (6.02%) | $1,176.10 | $1,089.41 | 358.15 K | $26.33 B |
| 08/18/2026 | $1,072.79 | $1,078.12 (0.5%) | $1,098.31 | $1,070.00 | 215.48 K | $24.44 B |
| 08/17/2026 | $1,087.51 | $1,064.41 (-2.12%) | $1,093.58 | $1,060.00 | 232.47 K | $24.13 B |
| 08/14/2026 | $1,112.78 | $1,085.78 (-2.43%) | $1,116.98 | $1,075.35 | 179.02 K | $24.61 B |
| 08/13/2026 | $1,065.00 | $1,110.70 (4.29%) | $1,117.93 | $1,048.00 | 307.48 K | $25.18 B |
| 08/12/2026 | $1,030.93 | $1,044.21 (1.29%) | $1,054.99 | $1,015.00 | 525.32 K | $23.67 B |
| 08/11/2026 | $1,044.71 | $1,038.23 (-0.62%) | $1,048.48 | $1,016.01 | 338.35 K | $23.54 B |
| 08/10/2026 | $1,029.60 | $1,049.74 (1.96%) | $1,070.00 | $1,029.35 | 294.92 K | $23.80 B |
| 08/07/2026 | $1,033.20 | $1,041.40 (0.79%) | $1,058.73 | $1,023.00 | 308.24 K | $23.61 B |
| 08/06/2026 | $1,087.28 | $1,031.89 (-5.09%) | $1,087.28 | $1,020.20 | 370.54 K | $23.39 B |
| 08/05/2026 | $1,056.00 | $1,091.55 (3.37%) | $1,107.63 | $1,051.00 | 320.21 K | $24.75 B |
| 08/04/2026 | $1,040.00 | $1,046.99 (0.67%) | $1,055.35 | $1,028.46 | 491.85 K | $23.74 B |
| 08/03/2026 | $1,111.60 | $1,045.46 (-5.95%) | $1,115.98 | $1,031.14 | 636.50 K | $23.70 B |
| 07/31/2026 | $1,136.01 | $1,122.97 (-1.15%) | $1,136.02 | $1,070.24 | 926.78 K | $25.46 B |
| 07/30/2026 | $1,150.00 | $1,139.54 (-0.91%) | $1,238.60 | $1,125.28 | 996.63 K | $25.83 B |
| 07/29/2026 | $1,348.49 | $1,373.08 (1.82%) | $1,410.17 | $1,334.24 | 432.38 K | $31.13 B |
| 07/28/2026 | $1,301.55 | $1,336.22 (2.66%) | $1,390.00 | $1,288.15 | 402.83 K | $30.29 B |
| 07/27/2026 | $1,262.11 | $1,280.57 (1.46%) | $1,301.00 | $1,250.00 | 275.65 K | $29.03 B |
| 07/24/2026 | $1,220.00 | $1,237.37 (1.42%) | $1,252.72 | $1,209.92 | 149.70 K | $29.24 B |
| 07/23/2026 | $1,218.16 | $1,206.19 (-0.98%) | $1,230.02 | $1,188.10 | 186.53 K | $28.50 B |
| 07/22/2026 | $1,244.13 | $1,221.47 (-1.82%) | $1,248.28 | $1,212.12 | 191.44 K | $28.86 B |
| 07/21/2026 | $1,209.29 | $1,227.34 (1.49%) | $1,244.32 | $1,172.69 | 223.60 K | $29.00 B |
| 07/20/2026 | $1,249.28 | $1,263.83 (1.16%) | $1,269.58 | $1,231.73 | 197.70 K | $29.86 B |
| 07/17/2026 | $1,232.89 | $1,257.11 (1.96%) | $1,260.21 | $1,219.97 | 251.47 K | $29.70 B |
| 07/16/2026 | $1,218.99 | $1,241.22 (1.82%) | $1,256.50 | $1,209.68 | 201.21 K | $29.33 B |
| 07/15/2026 | $1,232.14 | $1,205.79 (-2.14%) | $1,270.00 | $1,196.94 | 228.45 K | $28.49 B |
| 07/14/2026 | $1,230.15 | $1,210.52 (-1.6%) | $1,258.96 | $1,204.01 | 342.50 K | $28.60 B |
| 07/13/2026 | $1,269.77 | $1,278.25 (0.67%) | $1,289.48 | $1,251.85 | 283.73 K | $30.20 B |
| 07/10/2026 | $1,290.00 | $1,250.90 (-3.03%) | $1,304.75 | $1,246.47 | 213.50 K | $29.56 B |
| 07/09/2026 | $1,245.00 | $1,279.41 (2.76%) | $1,279.72 | $1,233.33 | 156.00 K | $30.23 B |
| 07/08/2026 | $1,288.99 | $1,266.08 (-1.78%) | $1,298.08 | $1,259.91 | 223.43 K | $29.91 B |
| 07/07/2026 | $1,295.00 | $1,300.27 (0.41%) | $1,335.61 | $1,294.00 | 267.76 K | $30.72 B |
| 07/06/2026 | $1,269.16 | $1,286.51 (1.37%) | $1,295.57 | $1,250.00 | 162.61 K | $30.40 B |
| 07/02/2026 | $1,220.76 | $1,270.83 (4.1%) | $1,273.98 | $1,212.50 | 270.35 K | $30.03 B |
| 07/01/2026 | $1,200.51 | $1,206.65 (0.51%) | $1,226.68 | $1,189.00 | 254.70 K | $28.51 B |
| 06/30/2026 | $1,161.65 | $1,194.78 (2.85%) | $1,199.74 | $1,160.00 | 255.61 K | $28.23 B |
| 06/29/2026 | $1,200.00 | $1,177.52 (-1.87%) | $1,213.05 | $1,173.46 | 287.63 K | $27.82 B |
| 06/26/2026 | $1,150.49 | $1,182.79 (2.81%) | $1,199.30 | $1,150.49 | 371.42 K | $27.95 B |
| 06/25/2026 | $1,127.41 | $1,143.48 (1.43%) | $1,163.35 | $1,113.17 | 212.56 K | $27.02 B |
| 06/24/2026 | $1,099.70 | $1,140.34 (3.7%) | $1,149.99 | $1,099.47 | 218.30 K | $26.94 B |
| 06/23/2026 | $1,098.80 | $1,099.41 (0.06%) | $1,113.51 | $1,080.81 | 277.36 K | $25.98 B |
| 06/22/2026 | $1,074.56 | $1,090.85 (1.52%) | $1,108.58 | $1,065.69 | 353.07 K | $25.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
