5 DAY PERFORMANCE
+102.69%
1 MONTH PERFORMANCE
+109.04%
3 MONTH PERFORMANCE
+32.07%
6 MONTH PERFORMANCE
+35.20%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
-11.52%
Fair Isaac Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $738.60 | $701.03 (-5.09%) | $760.65 | $696.10 | 1.19 M | $15.03 B |
| 11/03/2026 | $711.02 | $724.38 (1.88%) | $731.17 | $703.86 | 566.45 K | $15.54 B |
| 11/02/2026 | $704.65 | $724.19 (2.77%) | $728.90 | $701.38 | 675.93 K | $15.53 B |
| 10/30/2026 | $705.79 | $711.23 (0.77%) | $716.00 | $693.00 | 690.84 K | $16.12 B |
| 10/29/2026 | $689.88 | $709.18 (2.8%) | $720.42 | $682.52 | 978.03 K | $16.08 B |
| 10/28/2026 | $686.82 | $698.18 (1.65%) | $718.00 | $685.00 | 890.40 K | $15.83 B |
| 10/27/2026 | $704.28 | $691.74 (-1.78%) | $724.48 | $687.13 | 1.03 M | $15.68 B |
| 10/26/2026 | $749.65 | $708.07 (-5.55%) | $785.00 | $671.19 | 2.46 M | $16.05 B |
| 10/23/2026 | $818.29 | $815.31 (-0.36%) | $828.62 | $805.14 | 387.02 K | $18.48 B |
| 10/22/2026 | $811.25 | $823.27 (1.48%) | $828.95 | $802.96 | 416.61 K | $18.66 B |
| 10/21/2026 | $798.81 | $795.21 (-0.45%) | $809.63 | $790.71 | 348.90 K | $18.03 B |
| 10/20/2026 | $792.54 | $799.73 (0.91%) | $815.39 | $786.75 | 698.40 K | $18.13 B |
| 10/19/2026 | $763.39 | $781.07 (2.32%) | $785.67 | $761.01 | 361.76 K | $17.71 B |
| 10/16/2026 | $778.50 | $771.19 (-0.94%) | $785.64 | $755.00 | 767.25 K | $17.48 B |
| 10/15/2026 | $733.50 | $769.93 (4.97%) | $770.84 | $729.46 | 773.38 K | $17.45 B |
| 10/14/2026 | $722.50 | $719.63 (-0.4%) | $729.00 | $705.46 | 644.88 K | $16.31 B |
| 10/13/2026 | $742.00 | $723.03 (-2.56%) | $764.00 | $719.67 | 1.14 M | $16.39 B |
| 10/12/2026 | $674.00 | $740.00 (9.79%) | $742.17 | $666.16 | 2.01 M | $16.78 B |
| 10/09/2026 | $717.89 | $667.58 (-7.01%) | $718.88 | $663.12 | 1.09 M | $15.13 B |
| 10/08/2026 | $684.00 | $707.43 (3.43%) | $712.99 | $679.67 | 1.50 M | $16.04 B |
| 10/07/2026 | $690.00 | $681.77 (-1.19%) | $696.00 | $663.59 | 1.49 M | $15.46 B |
| 10/06/2026 | $694.79 | $695.46 (0.1%) | $703.86 | $676.00 | 1.38 M | $15.77 B |
| 10/05/2026 | $661.73 | $689.61 (4.21%) | $692.92 | $648.95 | 1.17 M | $15.63 B |
| 10/02/2026 | $614.00 | $661.25 (7.7%) | $675.50 | $609.00 | 1.65 M | $14.99 B |
| 10/01/2026 | $635.00 | $661.75 (4.21%) | $675.87 | $620.00 | 3.00 M | $15.00 B |
| 09/30/2026 | $602.02 | $592.47 (-1.59%) | $612.01 | $586.05 | 2.01 M | $13.43 B |
| 09/29/2026 | $668.08 | $617.87 (-7.52%) | $685.00 | $595.19 | 4.91 M | $14.01 B |
| 09/28/2026 | $852.86 | $840.89 (-1.4%) | $853.55 | $832.00 | 394.30 K | $19.06 B |
| 09/25/2026 | $857.00 | $863.09 (0.71%) | $870.00 | $848.64 | 387.46 K | $19.57 B |
| 09/24/2026 | $888.12 | $856.48 (-3.56%) | $892.85 | $855.00 | 502.49 K | $19.42 B |
| 09/23/2026 | $910.00 | $879.62 (-3.34%) | $916.05 | $875.45 | 501.92 K | $19.94 B |
| 09/22/2026 | $937.15 | $914.48 (-2.42%) | $941.97 | $909.16 | 342.31 K | $20.73 B |
| 09/21/2026 | $964.19 | $924.52 (-4.11%) | $967.99 | $921.02 | 487.56 K | $20.96 B |
| 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 |
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.
