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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$119.22$135.05152,800——
2016-12-29$120.52$136.5382,000——
2016-12-28$119.34$135.19105,600——
2016-12-27$121.40$137.5253,900——
2016-12-23$120.97$137.0449,100——
2016-12-22$120.74$136.7891,700——
2016-12-21$121.24$137.3479,000——
2016-12-20$121.29$137.4082,500——
2016-12-19$121.30$137.41115,700——
2016-12-16$120.91$136.97404,800——
2016-12-15$120.80$136.84206,800——
2016-12-14$120.49$136.49243,400——
2016-12-13$121.67$137.83242,700——
2016-12-12$122.05$138.26187,400——
2016-12-09$122.15$138.37258,200——
2016-12-08$121.48$137.61213,100——
2016-12-07$120.00$135.94216,700——
2016-12-06$116.26$131.70290,300——
2016-12-05$115.21$130.51279,500——
2016-12-02$112.50$127.44185,500——
2016-12-01$112.98$127.98297,700——
2016-11-30$113.69$128.79344,100——
2016-11-29$117.73$133.34203,600——
2016-11-28$116.76$132.24143,500——
2016-11-25$117.29$132.8490,900——
2016-11-23$116.40$131.84192,400——
2016-11-22$116.08$131.47244,500——
2016-11-21$114.59$129.79156,200——
2016-11-18$114.26$129.41163,800——
2016-11-17$114.29$129.45213,900——
2016-11-16$113.00$127.99250,700——
2016-11-15$111.42$126.20400,900——
2016-11-14$112.32$127.22220,500——
2016-11-11$114.01$129.13350,100——
2016-11-10$113.19$128.20335,600——
2016-11-09$114.62$129.82256,000——
2016-11-08$114.82$130.05976,300——
2016-11-07$117.53$133.12388,000——
2016-11-04$113.62$128.69302,300——
2016-11-03$115.09$130.35157,500——
2016-11-02$115.72$131.07174,800——
2016-11-01$116.91$132.41207,500——
2016-10-31$120.68$136.68183,200——
2016-10-28$119.17$134.97169,500——
2016-10-27$119.81$135.70220,200——
2016-10-26$122.32$138.54161,300——
2016-10-25$122.47$138.71201,200——
2016-10-24$123.64$140.04228,800——
2016-10-21$123.49$139.87212,000——
2016-10-20$123.27$139.62162,500——
2016-10-19$122.79$139.07104,000——
2016-10-18$122.13$138.33132,800——
2016-10-17$121.46$137.57130,100——
2016-10-14$120.85$136.88135,800——
2016-10-13$120.28$136.23132,000——
2016-10-12$120.75$136.76136,800——
2016-10-11$119.66$135.53214,900——
2016-10-10$121.89$138.05207,800——
2016-10-07$122.07$138.26140,700——
2016-10-06$123.40$139.76163,100——
2016-10-05$122.16$138.36152,200——
2016-10-04$122.82$139.11172,900——
2016-10-03$124.24$140.72175,800——
2016-09-30$124.59$141.11233,600——
2016-09-29$125.17$141.77124,100——
2016-09-28$127.39$144.28211,300——
2016-09-27$127.49$144.40164,000——
2016-09-26$127.94$144.91148,500——
2016-09-23$128.47$145.51100,000——
2016-09-22$129.57$146.75187,800——
2016-09-21$128.36$145.38208,200——
2016-09-20$128.87$145.9695,300——
2016-09-19$129.45$146.62171,600——
2016-09-16$129.43$146.59293,700——
2016-09-15$131.37$148.79230,100——
2016-09-14$128.18$145.18310,000——
2016-09-13$127.45$144.35311,100——
2016-09-12$131.73$149.20147,400——
2016-09-09$128.51$145.53179,700——
2016-09-08$132.87$150.47115,700——
2016-09-07$132.51$150.06215,900——
2016-09-06$132.71$150.29122,700——
2016-09-02$132.36$149.89152,600——
2016-09-01$129.95$147.16261,800——
2016-08-31$127.94$144.88163,000——
2016-08-30$128.26$145.25151,400——
2016-08-29$127.14$143.98123,600——
2016-08-26$126.75$143.54143,900——
2016-08-25$127.81$144.74226,900——
2016-08-24$125.92$142.60117,400——
2016-08-23$127.29$144.15173,700——
2016-08-22$126.90$143.7189,200——
2016-08-19$127.06$143.89118,600——
2016-08-18$126.33$143.0691,000——
2016-08-17$125.28$141.8784,700——
2016-08-16$125.61$142.25127,100——
2016-08-15$127.45$144.33117,800——
2016-08-12$126.83$143.6380,300——
2016-08-11$127.55$144.4489,000——
2016-08-10$127.51$144.40140,200——
2016-08-09$127.52$144.41206,500——
2016-08-08$127.80$144.73179,100——
2016-08-05$129.10$146.20137,600——
2016-08-04$127.96$144.91161,000——
2016-08-03$128.63$145.67210,300——
2016-08-02$128.56$145.59333,400——
2016-08-01$130.22$147.47306,000——
2016-07-29$126.64$143.41875,800——
2016-07-28$115.60$130.91257,700——
2016-07-27$117.51$133.07103,100——
2016-07-26$117.60$133.1786,400——
2016-07-25$117.77$133.3788,900——
2016-07-22$118.95$134.70158,200——
2016-07-21$116.73$132.1981,700——
2016-07-20$118.76$134.49127,400——
2016-07-19$117.46$133.0289,000——
2016-07-18$116.40$131.82161,700——
2016-07-15$116.75$132.21124,500——
2016-07-14$117.94$133.56117,100——
2016-07-13$118.20$133.85233,000——
2016-07-12$117.84$133.45243,300——
2016-07-11$115.15$130.40150,200——
2016-07-08$114.86$130.07191,700——
2016-07-07$114.85$130.06189,700——
2016-07-06$113.45$128.48126,000——
2016-07-05$113.76$128.83132,200——
2016-07-01$113.92$129.01267,900——
2016-06-30$113.01$127.98239,500——
2016-06-29$109.37$123.85107,600——
2016-06-28$106.88$121.03154,100——
2016-06-27$105.98$120.02245,100——
2016-06-24$109.00$123.44285,100——
2016-06-23$113.08$128.06167,800——
2016-06-22$111.71$126.50183,700——
2016-06-21$111.31$126.05107,900——
2016-06-20$111.15$125.87104,700——
2016-06-17$109.37$123.85265,400——
2016-06-16$111.43$126.19205,900——
2016-06-15$110.86$125.54155,400——
2016-06-14$111.39$126.1491,600——
2016-06-13$110.91$125.60242,000——
2016-06-10$113.55$128.59108,900——
2016-06-09$115.73$131.06134,900——
2016-06-08$114.83$130.04108,200——
2016-06-07$113.75$128.8180,800——
2016-06-06$113.62$128.67116,800——
2016-06-03$112.89$127.84132,300——
2016-06-02$114.07$129.18231,000——
2016-06-01$112.58$127.49225,500——
2016-05-31$111.43$126.19241,300——
2016-05-27$111.57$126.35136,600——
2016-05-26$109.11$123.56147,800——
2016-05-25$109.43$123.92119,500——
2016-05-24$109.99$124.56163,100——
2016-05-23$106.28$120.3680,400——
2016-05-20$107.16$121.33159,700——
2016-05-19$104.58$118.41143,800——
2016-05-18$105.74$119.72171,300——
2016-05-17$106.16$120.20180,000——
2016-05-16$110.02$124.57127,500——
2016-05-13$109.14$123.57237,900——
2016-05-12$108.79$123.1797,600——
2016-05-11$108.00$122.2892,900——
2016-05-10$109.40$123.87123,400——
2016-05-09$107.69$121.93155,900——
2016-05-06$106.02$120.04132,300——
2016-05-05$106.13$120.16294,000——
2016-05-04$104.34$118.14172,400——
2016-05-03$104.96$118.84160,500——
2016-05-02$108.96$123.37231,300——
2016-04-29$106.71$120.82159,200——
2016-04-28$106.55$120.64239,900——
2016-04-27$105.43$119.37203,200——
2016-04-26$105.40$119.34216,100——
2016-04-25$105.16$119.06137,800——
2016-04-22$105.44$119.38228,200——
2016-04-21$107.18$121.35154,800——
2016-04-20$107.99$122.27126,800——
2016-04-19$107.44$121.65160,000——
2016-04-18$106.79$120.91132,200——
2016-04-15$106.23$120.28186,100——
2016-04-14$106.11$120.14128,100——
2016-04-13$106.28$120.33170,200——
2016-04-12$104.16$117.93146,200——
2016-04-11$103.33$116.9997,400——
2016-04-08$104.86$118.7389,500——
2016-04-07$104.42$118.23151,400——
2016-04-06$105.94$119.95153,700——
2016-04-05$105.41$119.35247,700——
2016-04-04$104.86$118.73166,900——
2016-04-01$108.80$123.19331,200——
2016-03-31$106.09$120.12241,300——
2016-03-30$105.06$118.95148,600——
2016-03-29$105.39$119.33314,700——
2016-03-28$100.65$113.96195,200——
2016-03-24$101.00$114.35140,400——
2016-03-23$100.59$113.89351,700——
2016-03-22$104.61$118.44191,200——
2016-03-21$104.13$117.9084,200——
2016-03-18$104.34$118.14294,600——
2016-03-17$104.02$117.77201,700——
2016-03-16$102.33$115.86156,100——
2016-03-15$99.45$112.6085,000——
2016-03-14$100.28$113.54109,200——
2016-03-11$99.92$113.13117,900——
2016-03-10$99.29$112.42306,300——
2016-03-09$97.75$110.68130,200——
2016-03-08$97.89$110.83144,900——
2016-03-07$100.16$113.40169,200——
2016-03-04$101.26$114.63232,200——
2016-03-03$102.18$115.67197,600——
2016-03-02$102.90$116.48178,100——
2016-03-01$102.63$116.18335,500——
2016-02-29$99.52$112.66498,200——
2016-02-26$96.66$109.42218,400——
2016-02-25$98.58$111.59314,700——
2016-02-24$95.59$108.21214,800——
2016-02-23$94.55$107.03178,400——
2016-02-22$94.92$107.45193,300——
2016-02-19$93.00$105.28261,600——
2016-02-18$92.91$105.17296,100——
2016-02-17$94.35$106.80236,300——
2016-02-16$93.98$106.39266,400——
2016-02-12$93.01$105.29202,500——
2016-02-11$91.42$103.49262,700——
2016-02-10$92.47$104.68317,700——
2016-02-09$91.38$103.44255,700——
2016-02-08$92.37$104.56334,100——
2016-02-05$94.33$106.78290,400——
2016-02-04$95.91$108.57276,600——
2016-02-03$96.65$109.41320,000——
2016-02-02$96.09$108.77379,500——
2016-02-01$95.56$108.17427,200——
2016-01-29$95.57$108.19960,800——
2016-01-28$82.34$93.21140,600——
2016-01-27$82.05$92.88181,700——
2016-01-26$84.06$95.16203,100——
2016-01-25$81.08$91.78290,900——
2016-01-22$83.97$95.05370,000——
2016-01-21$81.01$91.70504,700——
2016-01-20$85.25$96.50284,500——
2016-01-19$85.31$96.57262,100——
2016-01-15$85.49$96.77409,800——
2016-01-14$85.48$96.76425,500——
2016-01-13$84.38$95.52285,400——
2016-01-12$88.38$100.05446,400——
2016-01-11$89.34$101.13229,000——
2016-01-08$88.96$100.70278,300——
2016-01-07$91.46$103.53258,500——
2016-01-06$94.00$106.41350,600——
2016-01-05$94.00$106.41204,300——
2016-01-04$93.06$105.34318,700——