Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 826.96 | 829.74 | 805.67 | 813.66 | 813.66 | 346 |
| 2026-10-22 | 789.90 | 824.50 | 788.50 | 814.87 | 814.87 | 531 |
| 2026-10-21 | 803.98 | 810.00 | 789.43 | 794.00 | 794.00 | 278 |
| 2026-10-20 | 767.00 | 815.00 | 767.00 | 791.24 | 791.24 | 518 |
| 2026-10-19 | 773.00 | 783.67 | 755.00 | 778.39 | 778.39 | 555 |
| 2026-10-16 | 770.39 | 785.00 | 755.11 | 762.45 | 762.45 | 1,215 |
| 2026-10-15 | 719.99 | 766.00 | 708.00 | 755.40 | 755.40 | 672 |
| 2026-10-14 | 716.41 | 736.29 | 705.00 | 710.94 | 710.94 | 330 |
| 2026-10-13 | 743.00 | 763.00 | 720.10 | 726.08 | 726.08 | 852 |
| 2026-10-12 | 673.00 | 729.83 | 666.16 | 728.46 | 728.46 | 1,311 |
| 2026-10-09 | 707.10 | 728.88 | 679.41 | 680.54 | 680.54 | 678 |
| 2026-10-08 | 677.50 | 706.99 | 677.50 | 704.82 | 704.82 | 1,028 |
| 2026-10-07 | 700.00 | 700.00 | 664.38 | 675.09 | 675.09 | 678 |
| 2026-10-06 | 680.07 | 702.56 | 675.51 | 681.99 | 681.99 | 889 |
| 2026-10-05 | 680.00 | 687.83 | 650.00 | 673.19 | 673.19 | 799 |
| 2026-10-02 | 620.00 | 674.80 | 600.00 | 670.79 | 670.79 | 5,838 |
| 2026-10-01 | 592.89 | 672.53 | 587.50 | 669.92 | 669.92 | 8,539 |
| 2026-09-30 | 617.89 | 619.99 | 586.38 | 592.84 | 592.84 | 6,101 |
| 2026-09-29 | 775.70 | 779.99 | 595.27 | 618.55 | 618.55 | 19,211 |
| 2026-09-28 | 865.00 | 890.00 | 833.00 | 840.72 | 840.72 | 710 |
| 2026-09-25 | 850.00 | 874.00 | 848.00 | 861.35 | 861.35 | 467 |
| 2026-09-24 | 880.29 | 893.44 | 863.01 | 865.35 | 865.35 | 975 |
| 2026-09-23 | 920.26 | 925.00 | 875.00 | 882.93 | 882.93 | 936 |
| 2026-09-22 | 925.10 | 955.53 | 910.00 | 925.41 | 925.41 | 770 |
| 2026-09-21 | 964.00 | 969.30 | 923.73 | 931.60 | 931.60 | 533 |
| 2026-09-18 | 970.44 | 994.43 | 941.82 | 950.79 | 950.79 | 4,791 |
| 2026-09-17 | 1,000.00 | 1,005.72 | 961.30 | 971.99 | 971.99 | 336 |
| 2026-09-16 | 1,005.00 | 1,005.00 | 975.00 | 994.86 | 994.86 | 146 |
| 2026-09-15 | 998.00 | 1,009.99 | 976.35 | 993.48 | 993.48 | 328 |
| 2026-09-14 | 987.00 | 1,018.15 | 980.07 | 993.29 | 993.29 | 314 |
| 2026-09-11 | 960.00 | 998.00 | 957.00 | 989.90 | 989.90 | 126 |
| 2026-09-10 | 950.00 | 990.00 | 947.55 | 952.02 | 952.02 | 133 |
| 2026-09-09 | 934.00 | 975.29 | 909.88 | 972.40 | 972.40 | 1,238 |
| 2026-09-08 | 935.77 | 940.00 | 898.59 | 914.62 | 914.62 | 1,475 |
| 2026-09-04 | 1,101.67 | 1,115.57 | 885.01 | 940.64 | 940.64 | 3,992 |
| 2026-09-03 | 1,078.23 | 1,146.54 | 1,078.23 | 1,120.79 | 1,120.79 | 105 |
| 2026-09-02 | 1,080.00 | 1,143.00 | 1,080.00 | 1,102.02 | 1,102.02 | 100 |
| 2026-09-01 | 1,145.00 | 1,180.00 | 1,090.66 | 1,094.89 | 1,094.89 | 191 |
| 2026-08-31 | 1,140.13 | 1,170.00 | 1,130.00 | 1,153.90 | 1,153.90 | 94 |
| 2026-08-28 | 1,180.00 | 1,183.94 | 1,130.00 | 1,155.19 | 1,155.19 | 52 |
| 2026-08-27 | 1,150.00 | 1,176.34 | 1,112.14 | 1,154.84 | 1,154.84 | 172 |
| 2026-08-26 | 1,149.85 | 1,170.00 | 1,100.00 | 1,141.50 | 1,141.50 | 46 |
| 2026-08-25 | 1,167.00 | 1,180.00 | 1,134.89 | 1,141.66 | 1,141.66 | 50 |
| 2026-08-24 | 1,200.00 | 1,200.00 | 1,138.00 | 1,174.82 | 1,174.82 | 93 |
| 2026-08-21 | 1,149.00 | 1,187.66 | 1,138.25 | 1,169.78 | 1,169.78 | 96 |
| 2026-08-20 | 1,160.00 | 1,183.00 | 1,130.00 | 1,146.50 | 1,146.50 | 181 |
| 2026-08-19 | 1,095.00 | 1,175.00 | 1,060.00 | 1,161.68 | 1,161.68 | 311 |
| 2026-08-18 | 1,069.98 | 1,100.70 | 1,059.31 | 1,092.08 | 1,092.08 | 173 |
| 2026-08-17 | 1,085.75 | 1,123.00 | 1,069.00 | 1,076.25 | 1,076.25 | 151 |
| 2026-08-14 | 1,088.00 | 1,130.00 | 1,076.01 | 1,097.71 | 1,097.71 | 90 |
| 2026-08-13 | 1,040.00 | 1,083.60 | 1,020.00 | 1,069.79 | 1,069.79 | 272 |
| 2026-08-12 | 1,030.00 | 1,060.00 | 1,016.32 | 1,035.83 | 1,035.83 | 209 |
| 2026-08-11 | 1,070.00 | 1,070.00 | 1,016.20 | 1,026.57 | 1,026.57 | 321 |
| 2026-08-10 | 1,044.00 | 1,084.56 | 1,024.00 | 1,058.15 | 1,058.15 | 409 |
| 2026-08-07 | 1,027.50 | 1,076.70 | 1,025.00 | 1,035.00 | 1,035.00 | 388 |
| 2026-08-06 | 1,095.00 | 1,120.00 | 1,027.00 | 1,042.18 | 1,042.18 | 442 |
| 2026-08-05 | 1,079.00 | 1,104.59 | 1,040.00 | 1,100.70 | 1,100.70 | 427 |
| 2026-08-04 | 1,047.50 | 1,096.67 | 1,028.28 | 1,053.93 | 1,053.93 | 516 |
| 2026-08-03 | 1,115.25 | 1,142.22 | 1,031.60 | 1,041.41 | 1,041.41 | 1,117 |
| 2026-07-31 | 1,140.00 | 1,168.00 | 1,070.97 | 1,116.98 | 1,116.98 | 675 |
Page 1 of 2 · 64 trading daysOlder →
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.