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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.68$40.41240,900——
2004-12-30$36.74$40.48186,100——
2004-12-29$36.59$40.31242,700——
2004-12-28$36.85$40.60318,300——
2004-12-27$36.08$39.75276,100——
2004-12-23$36.16$39.84258,900——
2004-12-22$36.20$39.88437,900——
2004-12-21$36.26$39.95337,000——
2004-12-20$36.14$39.82895,600——
2004-12-17$35.91$39.561,002,100——
2004-12-16$35.60$39.22424,500——
2004-12-15$35.49$39.10639,600——
2004-12-14$35.34$38.94511,100——
2004-12-13$34.46$37.97366,500——
2004-12-10$34.89$38.44473,100——
2004-12-09$34.64$38.16521,700——
2004-12-08$34.42$37.92545,500——
2004-12-07$34.01$37.47622,700——
2004-12-06$34.63$38.15498,200——
2004-12-03$34.66$38.19552,200——
2004-12-02$34.29$37.78644,800——
2004-12-01$34.20$37.68727,300——
2004-11-30$33.18$36.531,086,300——
2004-11-29$33.19$36.55587,300——
2004-11-26$33.71$37.12303,300——
2004-11-24$33.09$36.44468,700——
2004-11-23$32.84$36.16423,300——
2004-11-22$32.65$35.95617,100——
2004-11-19$32.45$35.73604,300——
2004-11-18$32.49$35.77567,300——
2004-11-17$32.20$35.46938,300——
2004-11-16$32.05$35.29789,000——
2004-11-15$32.01$35.251,250,400——
2004-11-12$31.63$34.83767,100——
2004-11-11$31.16$34.311,372,700——
2004-11-10$31.92$35.15710,200——
2004-11-09$31.42$34.60465,300——
2004-11-08$31.50$34.68557,800——
2004-11-05$30.97$34.10834,900——
2004-11-04$30.39$33.46294,400——
2004-11-03$30.05$33.09502,200——
2004-11-02$29.68$32.68426,300——
2004-11-01$29.94$32.97251,800——
2004-10-29$30.20$33.25426,100——
2004-10-28$30.50$33.58702,200——
2004-10-27$30.17$33.22514,200——
2004-10-26$29.24$32.20285,200——
2004-10-25$28.78$31.69305,800——
2004-10-22$28.65$31.55508,600——
2004-10-21$28.99$31.92425,500——
2004-10-20$28.80$31.71495,500——
2004-10-19$29.05$31.99331,800——
2004-10-18$29.18$32.13339,200——
2004-10-15$28.74$31.65691,600——
2004-10-14$28.90$31.82457,100——
2004-10-13$29.47$32.45862,000——
2004-10-12$29.79$32.80470,200——
2004-10-11$29.55$32.54305,700——
2004-10-08$29.55$32.54459,200——
2004-10-07$30.05$33.09644,300——
2004-10-06$30.03$33.071,122,600——
2004-10-05$29.94$32.97508,100——
2004-10-04$29.95$32.98467,200——
2004-10-01$29.60$32.59612,200——
2004-09-30$29.20$32.15570,800——
2004-09-29$29.00$31.93726,600——
2004-09-28$29.07$32.01936,800——
2004-09-27$29.25$32.21652,000——
2004-09-24$29.60$32.59590,700——
2004-09-23$30.00$33.03875,900——
2004-09-22$29.82$32.832,710,900——
2004-09-21$29.05$31.991,676,100——
2004-09-20$27.64$30.43340,200——
2004-09-17$28.00$30.83244,400——
2004-09-16$28.16$31.01227,100——
2004-09-15$28.30$31.16325,300——
2004-09-14$28.43$31.30269,200——
2004-09-13$28.39$31.26380,200——
2004-09-10$28.20$31.05324,400——
2004-09-09$27.64$30.43488,900——
2004-09-08$27.13$29.87235,700——
2004-09-07$27.49$30.27541,200——
2004-09-03$27.02$29.73213,700——
2004-09-02$27.38$30.13135,900——
2004-09-01$27.12$29.84368,900——
2004-08-31$26.93$29.63384,000——
2004-08-30$26.83$29.52441,500——
2004-08-27$26.77$29.45399,900——
2004-08-26$26.39$29.04519,400——
2004-08-25$27.24$29.97546,100——
2004-08-24$26.80$29.49574,200——
2004-08-23$27.14$29.86325,400——
2004-08-20$27.50$30.26299,000——
2004-08-19$27.22$29.95502,700——
2004-08-18$26.99$29.70554,800——
2004-08-17$26.44$29.09625,600——
2004-08-16$26.82$29.51522,500——
2004-08-13$26.01$28.621,116,200——
2004-08-12$26.72$29.40442,500——
2004-08-11$27.33$30.07595,200——
2004-08-10$27.27$30.00603,300——
2004-08-09$27.00$29.71736,500——
2004-08-06$27.40$30.15585,300——
2004-08-05$27.51$30.27797,400——
2004-08-04$28.51$31.37783,500——
2004-08-03$28.62$31.49974,700——
2004-08-02$28.75$31.63678,500——
2004-07-30$28.58$31.45928,300——
2004-07-29$28.44$31.292,134,400——
2004-07-28$26.85$29.54817,500——
2004-07-27$26.75$29.43923,700——
2004-07-26$26.37$29.01563,800——
2004-07-23$26.31$28.95409,500——
2004-07-22$26.52$29.181,195,000——
2004-07-21$26.87$29.561,143,300——
2004-07-20$27.02$29.732,071,300——
2004-07-19$26.57$29.231,714,900——
2004-07-16$25.46$28.011,501,000——
2004-07-15$25.75$28.332,514,600——
2004-07-14$25.07$27.583,937,600——
2004-07-13$24.00$26.4112,183,100——
2004-07-12$31.36$34.50861,300——
2004-07-09$31.32$34.46472,400——
2004-07-08$31.50$34.661,066,100——
2004-07-07$32.01$35.22618,700——
2004-07-06$32.14$35.36477,700——
2004-07-02$32.53$35.79581,400——
2004-07-01$33.17$36.50473,100——
2004-06-30$33.38$36.73659,100——
2004-06-29$33.14$36.46779,400——
2004-06-28$33.26$36.60679,300——
2004-06-25$34.09$37.51510,900——
2004-06-24$33.70$37.08425,000——
2004-06-23$33.60$36.97367,600——
2004-06-22$33.08$36.401,018,900——
2004-06-21$33.04$36.35475,700——
2004-06-18$33.60$36.97295,700——
2004-06-17$33.52$36.88413,000——
2004-06-16$33.44$36.79383,400——
2004-06-15$33.50$36.86506,700——
2004-06-14$33.10$36.42573,600——
2004-06-10$33.34$36.681,676,800——
2004-06-09$32.97$36.281,229,100——
2004-06-08$33.80$37.19813,000——
2004-06-07$34.27$37.71815,000——
2004-06-04$34.13$37.55515,100——
2004-06-03$33.65$37.02972,300——
2004-06-02$35.10$38.62574,900——
2004-06-01$34.68$38.16564,000——
2004-05-28$34.75$38.23546,400——
2004-05-27$34.75$38.23427,300——
2004-05-26$35.10$38.62646,400——
2004-05-25$34.78$38.27587,000——
2004-05-24$34.00$37.41937,600——
2004-05-21$33.99$37.38938,900——
2004-05-20$33.40$36.731,053,000——
2004-05-19$33.94$37.32913,100——
2004-05-18$33.50$36.841,653,100——
2004-05-17$33.54$36.88546,900——
2004-05-14$34.06$37.45979,800——
2004-05-13$34.11$37.51687,000——
2004-05-12$33.50$36.84996,400——
2004-05-11$33.68$37.04942,000——
2004-05-10$33.44$36.77711,000——
2004-05-07$33.99$37.38490,000——
2004-05-06$34.15$37.55757,200——
2004-05-05$34.49$37.931,281,500——
2004-05-04$34.09$37.491,006,700——
2004-05-03$34.07$37.46902,600——
2004-04-30$33.72$37.084,295,100——
2004-04-29$36.20$39.81837,500——
2004-04-28$36.31$39.93653,000——
2004-04-27$36.22$39.83970,600——
2004-04-26$35.75$39.31725,900——
2004-04-23$36.87$40.54456,800——
2004-04-22$36.89$40.57381,600——
2004-04-21$36.54$40.18538,700——
2004-04-20$36.40$40.03704,900——
2004-04-19$36.19$39.80637,200——
2004-04-16$36.18$39.78950,600——
2004-04-15$35.20$38.71632,100——
2004-04-14$35.14$38.641,133,100——
2004-04-13$35.94$39.52319,200——
2004-04-12$36.30$39.92220,400——
2004-04-08$36.26$39.87455,100——
2004-04-07$36.53$40.17548,000——
2004-04-06$36.60$40.25360,500——
2004-04-05$37.00$40.69472,500——
2004-04-02$36.48$40.11591,700——
2004-04-01$36.60$40.25602,400——
2004-03-31$36.08$39.67611,000——
2004-03-30$36.13$39.73661,500——
2004-03-29$35.73$39.29883,900——
2004-03-26$36.10$39.70470,900——
2004-03-25$36.70$40.36446,800——
2004-03-24$36.10$39.70354,400——
2004-03-23$36.59$40.24639,300——
2004-03-22$36.60$40.25841,000——
2004-03-19$37.39$41.12611,400——
2004-03-18$37.41$41.14496,500——
2004-03-17$37.74$41.50830,600——
2004-03-16$37.68$41.43415,700——
2004-03-15$38.20$42.01333,900——
2004-03-12$38.86$42.73448,400——
2004-03-11$38.87$42.74512,900——
2004-03-10$38.87$42.74692,100——
2004-03-09$39.67$43.62280,200——
2004-03-08$39.95$43.93367,350——
2004-03-05$40.51$44.54382,200——
2004-03-04$40.63$44.68358,650——
2004-03-03$40.19$44.19425,400——
2004-03-02$40.33$44.35319,050——
2004-03-01$40.35$44.37600,900——
2004-02-27$39.76$43.722,341,200——
2004-02-26$39.39$43.311,076,100——
2004-02-25$38.81$42.68518,550——
2004-02-24$39.06$42.95575,100——
2004-02-23$39.31$43.231,263,750——
2004-02-20$39.29$43.20600,600——
2004-02-19$39.65$43.60835,800——
2004-02-18$40.77$44.83469,800——
2004-02-17$40.67$44.72817,950——
2004-02-13$41.04$45.13622,800——
2004-02-12$41.12$45.20337,200——
2004-02-11$41.33$45.44804,750——
2004-02-10$41.09$45.17499,350——
2004-02-09$41.23$45.33652,500——
2004-02-06$41.20$45.29655,950——
2004-02-05$41.13$45.211,398,000——
2004-02-04$40.37$44.371,287,600——
2004-02-03$40.00$43.971,386,450——
2004-02-02$39.63$43.571,047,900——
2004-01-30$39.58$43.51595,050——
2004-01-29$39.03$42.901,368,450——
2004-01-28$39.17$43.061,045,800——
2004-01-27$39.27$43.164,011,300——
2004-01-26$36.67$40.31748,650——
2004-01-23$36.41$40.02683,400——
2004-01-22$36.17$39.76585,450——
2004-01-21$35.79$39.34610,050——
2004-01-20$36.10$39.68810,450——
2004-01-16$36.03$39.61860,550——
2004-01-15$36.07$39.651,207,650——
2004-01-14$36.17$39.761,968,600——
2004-01-13$35.97$39.543,059,700——
2004-01-12$34.27$37.68979,050——
2004-01-09$34.67$38.11960,750——
2004-01-08$35.08$38.56888,600——
2004-01-07$35.08$38.562,457,150——
2004-01-06$34.01$37.381,004,700——
2004-01-05$33.34$36.651,653,450——
2004-01-02$32.39$35.61582,300——