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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.03$47.40240,100——
2012-12-28$41.40$46.68157,300——
2012-12-27$41.71$47.03292,200——
2012-12-26$41.52$46.82107,200——
2012-12-24$41.76$47.0973,900——
2012-12-21$42.02$47.38677,300——
2012-12-20$42.24$47.63287,200——
2012-12-19$41.95$47.31354,000——
2012-12-18$42.18$47.56582,100——
2012-12-17$42.00$47.36210,400——
2012-12-14$41.65$46.97107,400——
2012-12-13$41.89$47.24122,000——
2012-12-12$42.12$47.50112,300——
2012-12-11$42.46$47.88206,800——
2012-12-10$41.71$47.03176,100——
2012-12-07$42.16$47.54185,900——
2012-12-06$42.25$47.64246,500——
2012-12-05$42.63$48.07215,900——
2012-12-04$43.24$48.76285,100——
2012-12-03$42.40$47.81172,600——
2012-11-30$42.82$48.26195,300——
2012-11-29$43.14$48.62157,900——
2012-11-28$42.05$47.40214,400——
2012-11-27$42.31$47.69166,000——
2012-11-26$42.83$48.2793,200——
2012-11-23$42.74$48.1761,900——
2012-11-21$42.81$48.25157,200——
2012-11-20$41.91$47.24104,000——
2012-11-19$41.78$47.0993,300——
2012-11-16$41.19$46.43234,200——
2012-11-15$40.62$45.78247,700——
2012-11-14$41.39$46.65224,600——
2012-11-13$41.97$47.31296,300——
2012-11-12$42.00$47.3485,100——
2012-11-09$42.19$47.55141,100——
2012-11-08$41.87$47.19193,300——
2012-11-07$41.74$47.05276,800——
2012-11-06$43.03$48.50249,600——
2012-11-05$43.73$49.29210,900——
2012-11-02$43.47$49.00375,200——
2012-11-01$47.86$53.94467,400——
2012-10-31$46.60$52.52239,700——
2012-10-26$45.83$51.66156,900——
2012-10-25$45.33$51.09204,900——
2012-10-24$44.41$50.0691,300——
2012-10-23$44.32$49.9573,900——
2012-10-22$44.54$50.20146,300——
2012-10-19$43.71$49.27204,200——
2012-10-18$44.70$50.3864,400——
2012-10-17$44.96$50.6857,300——
2012-10-16$44.69$50.3799,600——
2012-10-15$44.71$50.3983,700——
2012-10-12$44.21$49.8359,700——
2012-10-11$44.01$49.6066,900——
2012-10-10$43.83$49.4060,900——
2012-10-09$43.61$49.1592,100——
2012-10-08$44.56$50.2258,800——
2012-10-05$44.66$50.34168,000——
2012-10-04$45.47$51.25152,700——
2012-10-03$44.50$50.16121,600——
2012-10-02$43.80$49.37259,500——
2012-10-01$43.44$48.96241,700——
2012-09-28$44.26$49.89139,300——
2012-09-27$44.65$50.33125,200——
2012-09-26$44.57$50.24146,800——
2012-09-25$44.85$50.55192,700——
2012-09-24$45.83$51.66111,900——
2012-09-21$45.95$51.79488,800——
2012-09-20$45.18$50.9293,000——
2012-09-19$44.95$50.66196,700——
2012-09-18$45.08$50.81141,400——
2012-09-17$45.10$50.83227,400——
2012-09-14$45.58$51.37144,600——
2012-09-13$45.16$50.90273,600——
2012-09-12$45.27$51.03158,700——
2012-09-11$44.99$50.71185,500——
2012-09-10$44.83$50.53174,800——
2012-09-07$44.76$50.45131,600——
2012-09-06$45.18$50.92202,700——
2012-09-05$44.01$49.58215,200——
2012-09-04$44.41$50.03247,700——
2012-08-31$42.71$48.12316,400——
2012-08-30$42.30$47.66236,400——
2012-08-29$43.44$48.94153,300——
2012-08-28$44.25$49.85168,900——
2012-08-27$43.46$48.96146,100——
2012-08-24$43.54$49.05115,400——
2012-08-23$43.98$49.5588,500——
2012-08-22$44.05$49.63170,300——
2012-08-21$44.87$50.55219,300——
2012-08-20$44.68$50.34163,200——
2012-08-17$45.68$51.46254,200——
2012-08-16$44.35$49.97112,200——
2012-08-15$43.96$49.53115,800——
2012-08-14$43.44$48.94174,100——
2012-08-13$44.30$49.91170,300——
2012-08-10$44.41$50.03104,000——
2012-08-09$44.35$49.97103,200——
2012-08-08$44.37$49.99327,000——
2012-08-07$44.11$49.70333,800——
2012-08-06$44.08$49.66174,400——
2012-08-03$44.02$49.59556,500——
2012-08-02$43.32$48.81273,100——
2012-08-01$42.79$48.21449,100——
2012-07-31$43.29$48.77241,300——
2012-07-30$43.10$48.56274,600——
2012-07-27$43.19$48.66410,200——
2012-07-26$39.19$44.15537,000——
2012-07-25$43.87$49.42201,300——
2012-07-24$43.19$48.66177,800——
2012-07-23$42.84$48.26204,900——
2012-07-20$43.59$49.11156,700——
2012-07-19$44.05$49.63122,600——
2012-07-18$44.04$49.62175,000——
2012-07-17$44.21$49.81132,900——
2012-07-16$43.89$49.45110,000——
2012-07-13$44.29$49.90202,300——
2012-07-12$43.30$48.78214,200——
2012-07-11$43.84$49.39233,600——
2012-07-10$43.26$48.74109,800——
2012-07-09$43.67$49.20151,700——
2012-07-06$43.53$49.04117,300——
2012-07-05$44.00$49.57169,500——
2012-07-03$44.23$49.83135,900——
2012-07-02$43.41$48.91156,800——
2012-06-29$42.28$47.63216,100——
2012-06-28$41.20$46.42122,000——
2012-06-27$41.46$46.71129,300——
2012-06-26$40.61$45.75157,500——
2012-06-25$40.25$45.35202,400——
2012-06-22$41.68$46.96671,000——
2012-06-21$41.07$46.27179,800——
2012-06-20$42.44$47.81191,800——
2012-06-19$42.40$47.77317,400——
2012-06-18$41.36$46.60209,600——
2012-06-15$41.06$46.26634,300——
2012-06-14$41.00$46.19231,600——
2012-06-13$41.29$46.52347,500——
2012-06-12$41.37$46.61369,400——
2012-06-11$40.82$45.99424,500——
2012-06-08$40.70$45.85167,300——
2012-06-07$40.18$45.27345,300——
2012-06-06$40.01$45.08257,800——
2012-06-05$39.01$43.95501,500——
2012-06-04$38.51$43.39261,400——
2012-06-01$38.53$43.41315,500——
2012-05-31$40.66$45.81834,000——
2012-05-30$40.21$45.30174,700——
2012-05-29$40.80$45.97337,800——
2012-05-25$41.04$46.24146,700——
2012-05-24$41.24$46.46196,500——
2012-05-23$41.34$46.57262,000——
2012-05-22$41.09$46.29255,000——
2012-05-21$41.17$46.38274,300——
2012-05-18$39.92$44.97267,400——
2012-05-17$39.97$45.03260,800——
2012-05-16$40.74$45.90254,900——
2012-05-15$40.94$46.12281,000——
2012-05-14$41.04$46.24257,000——
2012-05-11$41.47$46.72245,000——
2012-05-10$41.52$46.78305,700——
2012-05-09$41.43$46.65265,000——
2012-05-08$41.83$47.10322,200——
2012-05-07$41.57$46.81245,000——
2012-05-04$41.51$46.74256,700——
2012-05-03$42.26$47.59230,400——
2012-05-02$43.20$48.65217,000——
2012-05-01$42.87$48.27258,200——
2012-04-30$42.90$48.31299,000——
2012-04-27$44.32$49.91328,400——
2012-04-26$43.31$48.77333,000——
2012-04-25$43.05$48.48258,600——
2012-04-24$41.67$46.92198,600——
2012-04-23$41.74$47.00177,700——
2012-04-20$42.42$47.77268,700——
2012-04-19$41.61$46.86188,600——
2012-04-18$42.39$47.73119,900——
2012-04-17$42.85$48.25154,300——
2012-04-16$42.16$47.48180,000——
2012-04-13$42.02$47.32192,400——
2012-04-12$42.44$47.79166,200——
2012-04-11$42.31$47.64253,800——
2012-04-10$40.98$46.15307,100——
2012-04-09$41.91$47.19214,100——
2012-04-05$42.31$47.64244,000——
2012-04-04$42.45$47.80320,500——
2012-04-03$43.05$48.48475,400——
2012-04-02$44.34$49.93261,500——
2012-03-30$43.90$49.43352,100——
2012-03-29$43.36$48.83360,200——
2012-03-28$42.94$48.35263,000——
2012-03-27$43.60$49.10242,000——
2012-03-26$44.04$49.59289,300——
2012-03-23$43.39$48.86238,200——
2012-03-22$42.98$48.40210,000——
2012-03-21$42.88$48.29236,800——
2012-03-20$42.81$48.21192,700——
2012-03-19$42.85$48.25272,400——
2012-03-16$42.99$48.41482,300——
2012-03-15$43.15$48.59241,800——
2012-03-14$42.55$47.91212,500——
2012-03-13$43.00$48.42428,700——
2012-03-12$41.98$47.27281,800——
2012-03-09$41.90$47.18293,600——
2012-03-08$41.27$46.47242,100——
2012-03-07$40.03$45.08241,200——
2012-03-06$39.68$44.68209,400——
2012-03-05$40.24$45.31207,800——
2012-03-02$39.75$44.76239,200——
2012-03-01$40.77$45.91264,000——
2012-02-29$40.48$45.58365,500——
2012-02-28$40.53$45.64356,700——
2012-02-27$40.20$45.27294,200——
2012-02-24$40.53$45.64179,700——
2012-02-23$40.73$45.86263,700——
2012-02-22$40.32$45.40273,200——
2012-02-21$40.03$45.08246,600——
2012-02-17$40.17$45.23245,500——
2012-02-16$40.12$45.18320,200——
2012-02-15$38.98$43.87296,000——
2012-02-14$39.22$44.14255,900——
2012-02-13$39.24$44.16318,100——
2012-02-10$38.56$43.40281,400——
2012-02-09$38.98$43.87364,700——
2012-02-08$38.48$43.31331,200——
2012-02-07$39.11$44.02303,800——
2012-02-06$38.53$43.37251,800——
2012-02-03$39.00$43.89332,700——
2012-02-02$37.74$42.48253,200——
2012-02-01$38.08$42.86418,200——
2012-01-31$36.24$40.79374,700——
2012-01-30$36.50$41.08347,700——
2012-01-27$36.01$40.53835,500——
2012-01-26$39.23$44.15298,600——
2012-01-25$39.21$44.13320,100——
2012-01-24$38.64$43.49263,800——
2012-01-23$37.80$42.54212,800——
2012-01-20$38.11$42.89213,600——
2012-01-19$37.77$42.51222,400——
2012-01-18$36.91$41.54229,900——
2012-01-17$35.90$40.41250,600——
2012-01-13$37.25$41.92212,700——
2012-01-12$37.03$41.68188,000——
2012-01-11$37.06$41.71218,900——
2012-01-10$36.73$41.34182,200——
2012-01-09$35.89$40.39225,700——
2012-01-06$35.97$40.48265,300——
2012-01-05$36.28$40.83204,200——
2012-01-04$35.49$39.94233,000——
2012-01-03$36.61$41.20273,600——