5 DAY PERFORMANCE
+28.37%
1 MONTH PERFORMANCE
+10.87%
3 MONTH PERFORMANCE
+27.75%
6 MONTH PERFORMANCE
+3.63%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
+8.09%
Fair Isaac Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
