5 DAY PERFORMANCE
+31.47%
1 MONTH PERFORMANCE
+16.26%
3 MONTH PERFORMANCE
+35.57%
6 MONTH PERFORMANCE
-16.47%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
-23.37%
Fair Isaac Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1,074.56 | $1,090.85 (1.52%) | $1,108.58 | $1,065.69 | 353.07 K | $25.77 B |
| 06/18/2026 | $1,133.51 | $1,096.48 (-3.27%) | $1,137.15 | $1,080.00 | 889.94 K | $25.91 B |
| 06/17/2026 | $1,181.00 | $1,126.84 (-4.59%) | $1,194.00 | $1,119.61 | 328.64 K | $26.62 B |
| 06/16/2026 | $1,181.59 | $1,186.24 (0.39%) | $1,204.00 | $1,164.30 | 283.44 K | $28.03 B |
| 06/15/2026 | $1,191.00 | $1,181.62 (-0.79%) | $1,197.00 | $1,163.32 | 333.45 K | $27.92 B |
| 06/12/2026 | $1,196.12 | $1,179.19 (-1.42%) | $1,199.71 | $1,163.62 | 289.11 K | $27.86 B |
| 06/11/2026 | $1,205.01 | $1,185.37 (-1.63%) | $1,235.29 | $1,175.28 | 331.37 K | $28.01 B |
| 06/10/2026 | $1,222.99 | $1,220.15 (-0.23%) | $1,260.00 | $1,209.79 | 257.95 K | $28.83 B |
| 06/09/2026 | $1,200.62 | $1,225.15 (2.04%) | $1,246.00 | $1,187.56 | 327.61 K | $28.95 B |
| 06/08/2026 | $1,144.02 | $1,207.34 (5.53%) | $1,226.59 | $1,124.46 | 277.24 K | $28.53 B |
| 06/05/2026 | $1,171.90 | $1,137.33 (-2.95%) | $1,184.10 | $1,134.10 | 199.46 K | $26.87 B |
| 06/04/2026 | $1,217.04 | $1,166.70 (-4.14%) | $1,217.04 | $1,162.61 | 233.29 K | $27.57 B |
| 06/03/2026 | $1,230.00 | $1,174.66 (-4.5%) | $1,230.00 | $1,150.00 | 348.84 K | $27.75 B |
| 06/02/2026 | $1,263.46 | $1,251.63 (-0.94%) | $1,280.00 | $1,212.65 | 414.04 K | $29.57 B |
| 06/01/2026 | $1,256.93 | $1,284.75 (2.21%) | $1,320.15 | $1,218.40 | 306.59 K | $30.36 B |
| 05/29/2026 | $1,289.88 | $1,250.59 (-3.05%) | $1,299.99 | $1,248.51 | 344.22 K | $29.55 B |
| 05/28/2026 | $1,281.70 | $1,296.36 (1.14%) | $1,323.35 | $1,269.13 | 365.12 K | $30.63 B |
| 05/27/2026 | $1,258.71 | $1,278.47 (1.57%) | $1,290.00 | $1,251.11 | 373.42 K | $30.21 B |
| 05/26/2026 | $1,239.45 | $1,259.89 (1.65%) | $1,280.00 | $1,212.00 | 386.49 K | $29.77 B |
| 05/22/2026 | $1,232.00 | $1,239.91 (0.64%) | $1,277.23 | $1,225.00 | 303.44 K | $29.30 B |
| 05/21/2026 | $1,224.95 | $1,228.10 (0.26%) | $1,258.47 | $1,200.32 | 341.63 K | $29.02 B |
| 05/20/2026 | $1,170.78 | $1,230.23 (5.08%) | $1,243.00 | $1,150.00 | 395.38 K | $29.07 B |
| 05/19/2026 | $1,206.11 | $1,186.15 (-1.65%) | $1,245.94 | $1,171.06 | 506.30 K | $28.03 B |
| 05/18/2026 | $1,094.21 | $1,181.82 (8.01%) | $1,185.16 | $1,094.21 | 429.38 K | $27.92 B |
| 05/15/2026 | $1,081.39 | $1,098.59 (1.59%) | $1,112.84 | $1,077.70 | 288.95 K | $25.96 B |
| 05/14/2026 | $1,059.05 | $1,076.93 (1.69%) | $1,106.40 | $1,054.42 | 328.77 K | $25.45 B |
| 05/13/2026 | $1,078.00 | $1,064.64 (-1.24%) | $1,078.60 | $1,046.22 | 376.39 K | $25.16 B |
| 05/12/2026 | $1,090.28 | $1,086.00 (-0.39%) | $1,113.14 | $1,081.25 | 345.24 K | $25.66 B |
| 05/11/2026 | $1,120.24 | $1,092.00 (-2.52%) | $1,120.24 | $1,086.87 | 289.87 K | $25.80 B |
| 05/08/2026 | $1,122.00 | $1,126.00 (0.36%) | $1,132.93 | $1,100.00 | 315.43 K | $26.61 B |
| 05/07/2026 | $1,075.00 | $1,128.39 (4.97%) | $1,133.65 | $1,075.00 | 324.07 K | $26.66 B |
| 05/06/2026 | $1,065.23 | $1,067.00 (0.17%) | $1,082.41 | $1,043.46 | 425.63 K | $25.21 B |
| 05/05/2026 | $1,058.10 | $1,066.27 (0.77%) | $1,080.00 | $1,039.81 | 278.38 K | $25.19 B |
| 05/04/2026 | $1,050.65 | $1,060.00 (0.89%) | $1,072.63 | $1,037.30 | 242.74 K | $25.05 B |
| 05/01/2026 | $1,049.00 | $1,035.50 (-1.29%) | $1,063.00 | $1,002.19 | 259.12 K | $24.47 B |
| 04/30/2026 | $1,000.00 | $1,025.00 (2.5%) | $1,026.00 | $965.50 | 630.04 K | $24.22 B |
| 04/29/2026 | $1,088.78 | $1,043.57 (-4.15%) | $1,095.00 | $1,007.44 | 505.91 K | $24.66 B |
| 04/28/2026 | $1,028.71 | $1,010.50 (-1.77%) | $1,059.87 | $1,007.45 | 318.70 K | $23.88 B |
| 04/27/2026 | $999.27 | $1,013.83 (1.46%) | $1,042.61 | $985.12 | 302.70 K | $23.95 B |
| 04/24/2026 | $970.15 | $1,004.72 (3.56%) | $1,010.90 | $966.00 | 311.50 K | $23.74 B |
| 04/23/2026 | $952.00 | $979.76 (2.92%) | $981.42 | $931.70 | 528.68 K | $23.15 B |
| 04/22/2026 | $1,053.58 | $970.17 (-7.92%) | $1,069.48 | $870.01 | 1.41 M | $22.92 B |
| 04/21/2026 | $1,051.38 | $1,036.70 (-1.4%) | $1,088.88 | $1,017.12 | 358.04 K | $24.50 B |
| 04/20/2026 | $1,055.00 | $1,063.41 (0.8%) | $1,069.24 | $1,031.32 | 241.32 K | $25.13 B |
| 04/17/2026 | $1,092.00 | $1,073.52 (-1.69%) | $1,110.39 | $1,062.71 | 282.27 K | $25.37 B |
| 04/16/2026 | $1,056.90 | $1,069.93 (1.23%) | $1,079.67 | $1,048.00 | 285.68 K | $25.28 B |
| 04/15/2026 | $1,017.91 | $1,030.81 (1.27%) | $1,046.51 | $1,017.91 | 299.67 K | $24.36 B |
| 04/14/2026 | $1,010.00 | $1,007.28 (-0.27%) | $1,051.66 | $1,000.21 | 419.59 K | $23.80 B |
| 04/13/2026 | $927.41 | $1,000.91 (7.93%) | $1,013.51 | $923.00 | 636.68 K | $23.65 B |
| 04/10/2026 | $1,068.09 | $922.37 (-13.64%) | $1,073.98 | $909.00 | 1.09 M | $21.79 B |
| 04/09/2026 | $1,081.22 | $1,072.35 (-0.82%) | $1,088.85 | $1,035.00 | 209.73 K | $25.34 B |
| 04/08/2026 | $1,119.00 | $1,092.04 (-2.41%) | $1,130.51 | $1,085.47 | 237.50 K | $25.80 B |
| 04/07/2026 | $1,100.00 | $1,082.08 (-1.63%) | $1,100.76 | $1,075.00 | 195.61 K | $25.57 B |
| 04/06/2026 | $1,090.00 | $1,094.32 (0.4%) | $1,099.19 | $1,076.49 | 132.95 K | $25.86 B |
| 04/02/2026 | $1,050.00 | $1,089.76 (3.79%) | $1,100.93 | $1,037.43 | 166.70 K | $25.75 B |
| 04/01/2026 | $1,059.12 | $1,061.99 (0.27%) | $1,072.01 | $1,030.13 | 254.26 K | $25.09 B |
| 03/31/2026 | $1,069.48 | $1,067.54 (-0.18%) | $1,079.89 | $1,037.21 | 242.62 K | $25.22 B |
| 03/30/2026 | $1,022.30 | $1,047.94 (2.51%) | $1,057.42 | $1,010.00 | 417.97 K | $24.76 B |
| 03/27/2026 | $1,023.42 | $1,011.06 (-1.21%) | $1,030.56 | $999.99 | 244.22 K | $23.89 B |
| 03/26/2026 | $1,035.85 | $1,039.84 (0.39%) | $1,072.29 | $1,029.39 | 202.96 K | $24.57 B |
| 03/25/2026 | $1,015.45 | $1,043.10 (2.72%) | $1,044.75 | $1,006.50 | 332.70 K | $24.65 B |
| 03/24/2026 | $1,040.00 | $995.00 (-4.33%) | $1,043.18 | $969.32 | 614.43 K | $23.51 B |
| 03/23/2026 | $1,131.09 | $1,063.33 (-5.99%) | $1,150.00 | $1,061.00 | 460.64 K | $25.12 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.
