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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$374.68$424.51195,100——
2019-12-30$374.42$424.21208,100——
2019-12-27$378.80$429.17121,300——
2019-12-26$379.35$429.80116,100——
2019-12-24$375.70$425.6676,300——
2019-12-23$376.06$426.07171,400——
2019-12-20$373.54$423.21300,600——
2019-12-19$368.20$417.16150,800——
2019-12-18$365.77$414.41153,300——
2019-12-17$364.12$412.54192,100——
2019-12-16$362.28$410.46169,600——
2019-12-13$356.88$404.34164,100——
2019-12-12$352.83$399.75173,700——
2019-12-11$354.50$401.64161,600——
2019-12-10$354.18$401.28146,300——
2019-12-09$357.71$405.28151,900——
2019-12-06$363.83$412.21173,500——
2019-12-05$360.97$408.97188,500——
2019-12-04$361.89$410.01215,800——
2019-12-03$357.74$405.31225,300——
2019-12-02$359.92$407.78246,300——
2019-11-29$367.75$416.6574,600——
2019-11-27$369.29$418.40150,900——
2019-11-26$368.98$418.05168,300——
2019-11-25$365.32$413.90259,700——
2019-11-22$355.69$402.99126,100——
2019-11-21$355.36$402.62179,700——
2019-11-20$355.62$402.91229,500——
2019-11-19$357.00$404.47204,100——
2019-11-18$354.25$401.36263,600——
2019-11-15$348.11$394.40178,900——
2019-11-14$342.82$388.41207,000——
2019-11-13$338.03$382.98200,500——
2019-11-12$334.42$378.89214,700——
2019-11-11$336.11$380.81178,000——
2019-11-08$331.59$375.69194,300——
2019-11-07$328.78$372.50199,500——
2019-11-06$329.93$373.80491,200——
2019-11-05$331.37$375.44743,600——
2019-11-04$300.82$340.82402,800——
2019-11-01$309.12$350.23242,800——
2019-10-31$304.04$344.47225,500——
2019-10-30$302.24$342.43301,600——
2019-10-29$301.85$341.99145,400——
2019-10-28$301.85$341.99127,100——
2019-10-25$299.28$339.08128,000——
2019-10-24$299.58$339.42298,800——
2019-10-23$286.04$324.08370,600——
2019-10-22$289.02$327.45301,800——
2019-10-21$298.00$337.63316,900——
2019-10-18$301.86$342.00297,300——
2019-10-17$311.98$353.47257,700——
2019-10-16$310.50$351.79370,700——
2019-10-15$313.37$355.04165,000——
2019-10-14$310.57$351.87120,900——
2019-10-11$309.22$350.34192,500——
2019-10-10$305.50$346.13122,400——
2019-10-09$307.99$348.95107,500——
2019-10-08$300.72$340.71203,800——
2019-10-07$310.31$351.58273,100——
2019-10-04$309.95$351.17306,200——
2019-10-03$303.83$344.23344,500——
2019-10-02$301.08$341.12224,400——
2019-10-01$303.28$343.61255,400——
2019-09-30$303.52$343.88255,000——
2019-09-27$298.98$338.74331,200——
2019-09-26$317.59$359.82198,200——
2019-09-25$313.46$355.14367,800——
2019-09-24$313.28$354.94187,000——
2019-09-23$316.51$358.60191,200——
2019-09-20$312.24$353.76447,300——
2019-09-19$320.99$363.68158,300——
2019-09-18$314.90$356.78153,100——
2019-09-17$319.46$361.94200,400——
2019-09-16$309.91$351.12162,800——
2019-09-13$309.34$350.48311,900——
2019-09-12$313.26$354.92341,600——
2019-09-11$313.93$355.68594,200——
2019-09-10$326.20$369.58785,800——
2019-09-09$349.26$395.70383,800——
2019-09-06$369.40$418.52332,400——
2019-09-05$364.82$413.33251,200——
2019-09-04$355.50$402.77251,300——
2019-09-03$352.00$398.81258,000——
2019-08-30$352.72$399.63155,700——
2019-08-29$354.18$401.28220,000——
2019-08-28$346.36$392.42251,100——
2019-08-27$353.35$400.34178,600——
2019-08-26$350.37$396.96129,100——
2019-08-23$346.19$392.23210,400——
2019-08-22$352.54$399.42136,100——
2019-08-21$349.68$396.18160,500——
2019-08-20$346.40$392.46183,900——
2019-08-19$345.47$391.41226,800——
2019-08-16$350.12$396.68220,200——
2019-08-15$340.98$386.32248,200——
2019-08-14$326.93$370.41545,600——
2019-08-13$337.33$382.19851,800——
2019-08-12$357.90$405.49158,900——
2019-08-09$365.16$413.72148,600——
2019-08-08$368.17$417.13258,200——
2019-08-07$350.81$397.46308,400——
2019-08-06$344.54$390.36222,100——
2019-08-05$338.65$383.68295,000——
2019-08-02$352.30$399.15241,300——
2019-08-01$359.81$407.66422,300——
2019-07-31$347.42$393.62286,300——
2019-07-30$349.88$396.41114,000——
2019-07-29$350.19$396.76187,200——
2019-07-26$352.67$399.57149,700——
2019-07-25$345.74$391.72113,600——
2019-07-24$344.88$390.74139,000——
2019-07-23$338.09$383.05208,700——
2019-07-22$342.50$388.05118,400——
2019-07-19$340.63$385.93188,700——
2019-07-18$345.28$391.20149,100——
2019-07-17$341.49$386.90192,200——
2019-07-16$339.00$384.08159,100——
2019-07-15$344.64$390.47302,200——
2019-07-12$344.43$390.23198,800——
2019-07-11$345.74$391.72241,300——
2019-07-10$340.81$386.13199,800——
2019-07-09$338.10$383.06304,700——
2019-07-08$334.60$379.10225,500——
2019-07-05$332.43$376.64172,100——
2019-07-03$331.40$375.47170,300——
2019-07-02$323.57$366.60190,000——
2019-07-01$316.74$358.86204,100——
2019-06-28$314.02$355.78374,700——
2019-06-27$302.10$342.27180,200——
2019-06-26$297.88$337.49202,600——
2019-06-25$294.89$334.10204,300——
2019-06-24$300.74$340.73133,400——
2019-06-21$304.58$345.08280,800——
2019-06-20$305.92$346.60326,000——
2019-06-19$305.66$346.31347,900——
2019-06-18$306.11$346.82184,000——
2019-06-17$305.95$346.64165,900——
2019-06-14$306.20$346.92142,600——
2019-06-13$311.67$353.12111,800——
2019-06-12$311.48$352.90228,700——
2019-06-11$309.91$351.12208,400——
2019-06-10$315.24$357.16203,400——
2019-06-07$313.15$354.79372,200——
2019-06-06$312.17$353.68402,300——
2019-06-05$302.00$342.16310,300——
2019-06-04$297.39$336.94339,000——
2019-06-03$287.56$325.80248,300——
2019-05-31$295.90$335.25250,200——
2019-05-30$297.56$337.13138,700——
2019-05-29$295.88$335.23296,400——
2019-05-28$299.14$338.92212,700——
2019-05-24$295.73$335.06120,100——
2019-05-23$294.32$333.46127,500——
2019-05-22$296.91$336.39132,700——
2019-05-21$293.45$332.47164,200——
2019-05-20$290.16$328.75188,700——
2019-05-17$291.85$330.66147,900——
2019-05-16$294.25$333.38195,100——
2019-05-15$287.30$325.51166,800——
2019-05-14$282.36$319.91173,400——
2019-05-13$273.07$309.38272,900——
2019-05-10$287.33$325.54140,200——
2019-05-09$287.21$325.40342,100——
2019-05-08$283.12$320.77185,200——
2019-05-07$278.92$316.01304,200——
2019-05-06$284.47$322.30305,700——
2019-05-03$280.25$317.52161,500——
2019-05-02$272.50$308.74285,800——
2019-05-01$270.90$306.92366,700——
2019-04-30$279.75$316.95416,000——
2019-04-29$279.81$317.02289,200——
2019-04-26$283.68$321.40199,200——
2019-04-25$280.50$317.80314,800——
2019-04-24$283.00$320.63131,900——
2019-04-23$283.75$321.48301,500——
2019-04-22$280.25$317.52205,800——
2019-04-18$275.46$312.09277,300——
2019-04-17$275.44$312.07187,300——
2019-04-16$283.39$321.08192,100——
2019-04-15$278.23$315.23202,200——
2019-04-12$279.11$316.23216,700——
2019-04-11$279.34$316.49213,400——
2019-04-10$276.31$313.05213,400——
2019-04-09$275.79$312.4698,400——
2019-04-08$275.45$312.08230,100——
2019-04-05$272.31$308.52187,200——
2019-04-04$270.63$306.62226,300——
2019-04-03$276.63$313.42199,300——
2019-04-02$275.59$312.24184,500——
2019-04-01$272.77$309.04197,800——
2019-03-29$271.63$307.75271,300——
2019-03-28$266.45$301.88247,200——
2019-03-27$262.94$297.91155,200——
2019-03-26$265.51$300.82187,000——
2019-03-25$262.58$297.50181,300——
2019-03-22$263.33$298.35170,800——
2019-03-21$269.07$304.85151,900——
2019-03-20$263.39$298.42191,900——
2019-03-19$264.61$299.80189,900——
2019-03-18$264.18$299.31172,800——
2019-03-15$263.38$298.40328,500——
2019-03-14$261.24$295.98280,300——
2019-03-13$257.81$292.09254,300——
2019-03-12$256.75$290.89179,100——
2019-03-11$252.76$286.37462,700——
2019-03-08$245.60$278.26252,900——
2019-03-07$246.80$279.62216,100——
2019-03-06$245.43$278.07212,100——
2019-03-05$247.26$280.14238,800——
2019-03-04$248.05$281.04259,900——
2019-03-01$251.58$285.04188,900——
2019-02-28$247.82$280.78212,900——
2019-02-27$249.06$282.18125,900——
2019-02-26$246.51$279.29259,100——
2019-02-25$247.02$279.87210,400——
2019-02-22$248.65$281.72110,000——
2019-02-21$245.47$278.11134,200——
2019-02-20$243.63$276.03189,700——
2019-02-19$244.34$276.83151,300——
2019-02-15$240.64$272.64308,400——
2019-02-14$242.46$274.70230,500——
2019-02-13$240.64$272.64165,700——
2019-02-12$239.69$271.56158,800——
2019-02-11$235.74$267.09215,300——
2019-02-08$235.98$267.36173,000——
2019-02-07$232.21$263.09201,500——
2019-02-06$232.19$263.07309,500——
2019-02-05$231.85$262.68248,900——
2019-02-04$230.06$260.65238,800——
2019-02-01$228.51$258.90326,400——
2019-01-31$225.20$255.15390,500——
2019-01-30$217.73$246.68161,300——
2019-01-29$214.51$243.04119,400——
2019-01-28$216.24$245.00167,300——
2019-01-25$218.01$247.00122,400——
2019-01-24$215.14$243.75130,900——
2019-01-23$215.30$243.93165,700——
2019-01-22$212.88$241.19169,900——
2019-01-18$216.39$245.17179,500——
2019-01-17$211.69$239.84198,400——
2019-01-16$210.59$238.59210,600——
2019-01-15$208.51$236.24188,100——
2019-01-14$203.44$230.49127,100——
2019-01-11$205.78$233.14237,800——
2019-01-10$204.31$231.48206,800——
2019-01-09$199.02$225.49185,600——
2019-01-08$197.17$223.39256,200——
2019-01-07$193.45$219.18311,600——
2019-01-04$189.48$214.68273,400——
2019-01-03$178.77$202.54170,700——
2019-01-02$185.49$210.16205,400——