Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1,427.68 | 1,427.68 | 1,364.84 | 1,367.56 | 1,367.56 | 628 |
| 2026-02-06 | 1,314.91 | 1,416.57 | 1,314.91 | 1,380.50 | 1,380.50 | 89 |
| 2026-02-05 | 1,392.92 | 1,409.99 | 1,336.60 | 1,357.65 | 1,357.65 | 405 |
| 2026-02-04 | 1,345.00 | 1,379.60 | 1,285.00 | 1,370.82 | 1,370.82 | 732 |
| 2026-02-03 | 1,475.00 | 1,504.67 | 1,318.06 | 1,340.73 | 1,340.73 | 400 |
| 2026-02-02 | 1,457.00 | 1,500.22 | 1,432.42 | 1,449.95 | 1,449.95 | 471 |
| 2026-01-30 | 1,502.00 | 1,545.00 | 1,466.36 | 1,477.90 | 1,477.90 | 156 |
| 2026-01-29 | 1,550.00 | 1,590.00 | 1,501.00 | 1,557.50 | 1,557.50 | 417 |
| 2026-01-28 | 1,560.00 | 1,560.00 | 1,510.16 | 1,537.90 | 1,537.90 | 197 |
| 2026-01-27 | 1,560.00 | 1,577.79 | 1,513.49 | 1,537.81 | 1,537.81 | 41 |
| 2026-01-26 | 1,564.65 | 1,564.65 | 1,523.04 | 1,539.37 | 1,539.37 | 93 |
| 2026-01-23 | 1,574.00 | 1,574.01 | 1,527.12 | 1,544.00 | 1,544.00 | 23 |
| 2026-01-22 | 1,545.00 | 1,575.00 | 1,525.24 | 1,560.00 | 1,560.00 | 17 |
| 2026-01-21 | 1,505.00 | 1,550.32 | 1,484.04 | 1,508.00 | 1,508.00 | 25 |
| 2026-01-20 | 1,567.20 | 1,570.10 | 1,498.58 | 1,502.52 | 1,502.52 | 102 |
| 2026-01-19 | 1,571.14 | 1,571.14 | 1,571.14 | 1,571.14 | 1,571.14 | 0 |
| 2026-01-16 | 1,587.06 | 1,600.00 | 1,551.01 | 1,571.14 | 1,571.14 | 38 |
| 2026-01-15 | 1,620.91 | 1,640.00 | 1,574.37 | 1,578.41 | 1,578.41 | 176 |
| 2026-01-14 | 1,623.20 | 1,634.86 | 1,600.00 | 1,615.92 | 1,615.92 | 27 |
| 2026-01-13 | 1,636.00 | 1,648.48 | 1,607.00 | 1,619.48 | 1,619.48 | 47 |
| 2026-01-12 | 1,655.00 | 1,683.79 | 1,629.48 | 1,632.76 | 1,632.76 | 361 |
| 2026-01-09 | 1,587.00 | 1,670.63 | 1,576.00 | 1,670.63 | 1,670.63 | 98 |
| 2026-01-08 | 1,575.25 | 1,604.72 | 1,552.09 | 1,587.74 | 1,587.74 | 311 |
| 2026-01-07 | 1,595.01 | 1,640.00 | 1,590.00 | 1,595.14 | 1,595.14 | 665 |
| 2026-01-06 | 1,650.24 | 1,683.47 | 1,576.06 | 1,609.90 | 1,609.90 | 226 |
| 2026-01-05 | 1,697.57 | 1,697.57 | 1,610.00 | 1,660.50 | 1,660.50 | 397 |
| 2026-01-02 | 1,701.31 | 1,715.72 | 1,605.22 | 1,614.20 | 1,614.20 | 272 |
| 2025-12-31 | 1,737.00 | 1,773.49 | 1,717.58 | 1,717.58 | 1,717.58 | 13 |
| 2025-12-30 | 1,774.42 | 1,784.09 | 1,745.41 | 1,745.41 | 1,745.41 | 49 |
| 2025-12-29 | 1,727.09 | 1,772.20 | 1,727.09 | 1,770.10 | 1,770.10 | 55 |
| 2025-12-24 | 1,727.20 | 1,741.69 | 1,702.51 | 1,730.88 | 1,730.88 | 11 |
| 2025-12-23 | 1,759.99 | 1,760.00 | 1,714.60 | 1,719.01 | 1,719.01 | 71 |
| 2025-12-22 | 1,743.01 | 1,767.61 | 1,728.72 | 1,753.37 | 1,753.37 | 609 |
| 2025-12-19 | 1,783.00 | 1,783.00 | 1,727.62 | 1,755.01 | 1,755.01 | 691 |
| 2025-12-18 | 1,763.00 | 1,786.05 | 1,754.92 | 1,770.50 | 1,770.50 | 131 |
| 2025-12-17 | 1,811.84 | 1,814.56 | 1,748.17 | 1,753.57 | 1,753.57 | 67 |
| 2025-12-16 | 1,852.04 | 1,852.04 | 1,783.00 | 1,789.39 | 1,789.39 | 13 |
| 2025-12-15 | 1,842.35 | 1,881.44 | 1,804.75 | 1,811.94 | 1,811.94 | 109 |
| 2025-12-12 | 1,820.28 | 1,855.11 | 1,818.70 | 1,844.91 | 1,844.91 | 44 |
| 2025-12-11 | 1,734.91 | 1,836.00 | 1,734.91 | 1,820.00 | 1,820.00 | 372 |
| 2025-12-10 | 1,750.00 | 1,769.50 | 1,727.38 | 1,742.54 | 1,742.54 | 32 |
| 2025-12-09 | 1,754.57 | 1,771.89 | 1,748.88 | 1,750.03 | 1,750.03 | 450 |
| 2025-12-08 | 1,795.98 | 1,813.44 | 1,733.82 | 1,748.90 | 1,748.90 | 185 |
| 2025-12-05 | 1,766.86 | 1,804.36 | 1,757.24 | 1,804.19 | 1,804.19 | 42 |
| 2025-12-04 | 1,762.01 | 1,781.92 | 1,762.01 | 1,780.69 | 1,780.69 | 99 |
| 2025-12-03 | 1,776.33 | 1,788.65 | 1,761.18 | 1,762.90 | 1,762.90 | 90 |
| 2025-12-02 | 1,774.70 | 1,809.30 | 1,754.00 | 1,790.00 | 1,790.00 | 42 |
← NewerPage 4 of 4 · 227 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.