NYSE:FICO | Historical Stock Price | FAIR ISAAC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$3.40$18.23$97.82$524.85$2,816.041987-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.85$1.97213,975——
1992-12-30$1.85$1.970——
1992-12-29$1.85$1.976,750——
1992-12-28$1.78$1.896,750——
1992-12-24$1.78$1.893,375——
1992-12-23$1.93$2.04675——
1992-12-22$1.74$1.856,075——
1992-12-21$1.93$2.04675——
1992-12-18$1.87$1.9971,550——
1992-12-17$1.93$2.04675——
1992-12-16$1.81$1.9345,225——
1992-12-15$1.96$2.082,025——
1992-12-14$1.96$2.08675——
1992-12-11$1.96$2.080——
1992-12-10$1.96$2.080——
1992-12-09$1.96$2.086,075——
1992-12-08$1.81$1.934,725——
1992-12-07$1.81$1.930——
1992-12-04$1.81$1.930——
1992-12-03$1.81$1.932,700——
1992-12-02$1.89$2.0016,875——
1992-12-01$1.83$1.950——
1992-11-30$1.83$1.9567,500——
1992-11-27$1.96$2.0835,775——
1992-11-25$1.85$1.9762,100——
1992-11-24$1.81$1.931,350——
1992-11-23$1.93$2.048,100——
1992-11-20$1.93$2.040——
1992-11-19$1.93$2.0430,375——
1992-11-18$1.89$2.00120,150——
1992-11-17$1.81$1.930——
1992-11-16$1.81$1.93233,550——
1992-11-13$1.81$1.930——
1992-11-12$1.81$1.931,350——
1992-11-11$1.67$1.7758,725——
1992-11-10$1.74$1.8510,125——
1992-11-09$1.74$1.85112,725——
1992-11-06$1.74$1.85575,775——
1992-11-05$1.54$1.6375,600——
1992-11-04$1.56$1.650——
1992-11-03$1.56$1.6521,600——
1992-11-02$1.48$1.5720,250——
1992-10-30$1.48$1.570——
1992-10-29$1.48$1.5724,300——
1992-10-28$1.41$1.492,025——
1992-10-27$1.41$1.490——
1992-10-26$1.41$1.4920,925——
1992-10-23$1.48$1.572,700——
1992-10-22$1.41$1.490——
1992-10-21$1.41$1.4933,075——
1992-10-20$1.56$1.658,100——
1992-10-19$1.56$1.650——
1992-10-16$1.56$1.6529,700——
1992-10-15$1.56$1.6522,950——
1992-10-14$1.59$1.690——
1992-10-13$1.59$1.691,436,400——
1992-10-12$1.59$1.69675——
1992-10-09$1.59$1.69675——
1992-10-08$1.78$1.89675——
1992-10-07$1.59$1.690——
1992-10-06$1.59$1.690——
1992-10-05$1.59$1.690——
1992-10-02$1.59$1.696,075——
1992-10-01$1.59$1.6913,500——
1992-09-30$1.81$1.9323,625——
1992-09-29$1.67$1.77108,000——
1992-09-28$1.63$1.732,700——
1992-09-25$1.67$1.778,100——
1992-09-24$1.67$1.770——
1992-09-23$1.67$1.770——
1992-09-22$1.67$1.773,375——
1992-09-21$1.76$1.870——
1992-09-18$1.76$1.8710,800——
1992-09-17$1.85$1.970——
1992-09-16$1.85$1.974,050——
1992-09-15$1.69$1.794,725——
1992-09-14$1.85$1.973,375——
1992-09-11$1.67$1.775,400——
1992-09-10$1.67$1.771,350——
1992-09-09$1.67$1.770——
1992-09-08$1.67$1.770——
1992-09-04$1.67$1.774,050——
1992-09-03$1.85$1.9713,500——
1992-09-02$1.76$1.870——
1992-09-01$1.76$1.874,050——
1992-08-31$1.67$1.770——
1992-08-28$1.67$1.772,700——
1992-08-27$1.67$1.770——
1992-08-26$1.67$1.770——
1992-08-25$1.67$1.770——
1992-08-24$1.67$1.77675——
1992-08-21$1.67$1.770——
1992-08-20$1.67$1.7710,125——
1992-08-19$1.67$1.770——
1992-08-18$1.67$1.770——
1992-08-17$1.67$1.766,750——
1992-08-14$1.74$1.8462,100——
1992-08-13$1.78$1.880——
1992-08-12$1.78$1.88188,325——
1992-08-11$1.85$1.950——
1992-08-10$1.85$1.950——
1992-08-07$1.85$1.950——
1992-08-06$1.85$1.950——
1992-08-05$1.85$1.950——
1992-08-04$1.85$1.9576,950——
1992-08-03$1.93$2.0319,575——
1992-07-31$1.76$1.8624,300——
1992-07-30$1.93$2.037,425——
1992-07-29$1.74$1.842,025——
1992-07-28$1.89$1.990——
1992-07-27$1.89$1.990——
1992-07-24$1.89$1.991,350——
1992-07-23$1.74$1.8436,450——
1992-07-22$1.78$1.888,100——
1992-07-21$1.89$1.990——
1992-07-20$1.89$1.990——
1992-07-17$1.89$1.990——
1992-07-16$1.89$1.9915,525——
1992-07-15$1.74$1.8413,500——
1992-07-14$1.74$1.840——
1992-07-13$1.74$1.849,450——
1992-07-10$1.74$1.8437,800——
1992-07-09$1.96$2.072,025——
1992-07-08$1.80$1.89594,000——
1992-07-07$1.78$1.884,725——
1992-07-06$1.78$1.8818,900——
1992-07-02$1.85$1.9518,225——
1992-07-01$1.93$2.0318,225——
1992-06-30$1.93$2.036,750——
1992-06-29$1.93$2.0343,875——
1992-06-26$1.81$1.9116,200——
1992-06-25$1.80$1.891,350,000——
1992-06-24$1.85$1.950——
1992-06-23$1.85$1.950——
1992-06-22$1.85$1.950——
1992-06-19$1.85$1.950——
1992-06-18$1.85$1.950——
1992-06-17$1.85$1.952,025——
1992-06-16$2.00$2.112,025——
1992-06-15$1.87$1.97216,000——
1992-06-12$1.85$1.950——
1992-06-11$1.85$1.954,050——
1992-06-10$2.04$2.151,350——
1992-06-09$1.89$1.99363,150——
1992-06-08$2.04$2.156,750——
1992-06-05$1.93$2.030——
1992-06-04$1.93$2.030——
1992-06-03$1.93$2.031,096,200——
1992-06-02$1.89$1.99144,450——
1992-06-01$1.81$1.9112,825——
1992-05-29$1.81$1.913,375——
1992-05-28$1.81$1.914,050——
1992-05-27$1.81$1.91675——
1992-05-26$1.81$1.910——
1992-05-22$1.81$1.9110,125——
1992-05-21$1.81$1.910——
1992-05-20$1.81$1.910——
1992-05-19$1.81$1.913,375——
1992-05-18$1.93$2.033,375——
1992-05-15$1.81$1.9157,375——
1992-05-14$1.81$1.910——
1992-05-13$1.81$1.910——
1992-05-12$1.81$1.9115,525——
1992-05-11$1.87$1.970——
1992-05-08$1.87$1.9740,500——
1992-05-07$2.00$2.111,350——
1992-05-06$2.00$2.1120,925——
1992-05-05$1.81$1.910——
1992-05-04$1.81$1.914,725——
1992-05-01$1.98$2.0990,450——
1992-04-30$1.89$1.9917,550——
1992-04-29$1.78$1.8895,850——
1992-04-28$2.00$2.110——
1992-04-27$2.00$2.1115,525——
1992-04-24$2.02$2.13521,775——
1992-04-23$2.04$2.154,050——
1992-04-22$2.07$2.19675——
1992-04-21$1.85$1.954,050——
1992-04-20$1.85$1.952,700——
1992-04-16$1.85$1.953,375——
1992-04-15$1.85$1.9542,525——
1992-04-14$2.22$2.340——
1992-04-13$2.22$2.3414,850——
1992-04-10$2.22$2.3416,875——
1992-04-09$2.07$2.1918,900——
1992-04-08$2.07$2.19675——
1992-04-07$2.24$2.360——
1992-04-06$2.24$2.360——
1992-04-03$2.24$2.36193,050——
1992-04-02$2.07$2.1922,950——
1992-04-01$2.19$2.3182,350——
1992-03-31$2.26$2.3884,375——
1992-03-30$2.11$2.2383,025——
1992-03-27$2.15$2.2713,500——
1992-03-26$2.33$2.46122,175——
1992-03-25$2.33$2.464,050——
1992-03-24$2.15$2.270——
1992-03-23$2.15$2.27245,700——
1992-03-20$2.15$2.2710,800——
1992-03-19$2.19$2.3167,500——
1992-03-18$2.15$2.270——
1992-03-17$2.15$2.274,725——
1992-03-16$2.30$2.429,450——
1992-03-13$2.30$2.422,025——
1992-03-12$2.11$2.23618,975——
1992-03-11$2.13$2.2519,575——
1992-03-10$2.30$2.4267,500——
1992-03-09$2.07$2.196,075——
1992-03-06$2.11$2.236,750——
1992-03-05$2.15$2.27200,475——
1992-03-04$2.15$2.27195,750——
1992-03-03$2.33$2.46164,025——
1992-03-02$2.37$2.50195,075——
1992-02-28$2.19$2.313,375——
1992-02-27$2.07$2.199,450——
1992-02-26$2.19$2.31411,750——
1992-02-25$2.04$2.1526,325——
1992-02-24$2.19$2.3185,050——
1992-02-21$2.00$2.11783,000——
1992-02-20$1.85$1.95477,225——
1992-02-19$1.81$1.91122,850——
1992-02-18$1.93$2.03176,850——
1992-02-14$1.96$2.070——
1992-02-13$1.96$2.0711,475——
1992-02-12$1.93$2.02152,550——
1992-02-11$1.93$2.020——
1992-02-10$1.93$2.0251,300——
1992-02-07$1.85$1.942,700——
1992-02-06$1.96$2.0640,500——
1992-02-05$1.85$1.9481,000——
1992-02-04$1.93$2.0220,925——
1992-02-03$1.81$1.9014,175——
1992-01-31$1.76$1.8568,175——
1992-01-30$1.74$1.8348,600——
1992-01-29$1.78$1.8760,750——
1992-01-28$1.74$1.83675——
1992-01-27$1.81$1.900——
1992-01-24$1.81$1.90145,800——
1992-01-23$1.63$1.71186,300——
1992-01-22$1.59$1.6723,625——
1992-01-21$1.56$1.6327,000——
1992-01-20$1.63$1.7168,850——
1992-01-17$1.63$1.7115,525——
1992-01-16$1.63$1.7113,500——
1992-01-15$1.74$1.8347,925——
1992-01-14$1.59$1.678,775——
1992-01-13$1.70$1.792,700——
1992-01-10$1.63$1.71513,675——
1992-01-09$1.63$1.7115,525——
1992-01-08$1.70$1.7946,575——
1992-01-07$1.67$1.754,050——
1992-01-06$1.67$1.7514,850——
1992-01-03$1.56$1.6310,125——
1992-01-02$1.56$1.630——