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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$511.04$579.00140,400——
2020-12-30$503.95$570.9764,000——
2020-12-29$507.51$575.00108,400——
2020-12-28$508.42$576.03110,600——
2020-12-24$518.45$587.3960,200——
2020-12-23$514.07$582.43174,600——
2020-12-22$515.62$584.19138,500——
2020-12-21$516.23$584.88189,700——
2020-12-18$521.98$591.39346,600——
2020-12-17$527.43$597.57200,400——
2020-12-16$522.41$591.88192,100——
2020-12-15$518.33$587.26155,800——
2020-12-14$517.64$586.48175,300——
2020-12-11$511.91$579.98127,400——
2020-12-10$506.91$574.32139,300——
2020-12-09$498.32$564.59168,300——
2020-12-08$509.97$577.79242,500——
2020-12-07$501.64$568.35149,800——
2020-12-04$494.81$560.61163,300——
2020-12-03$483.52$547.82468,800——
2020-12-02$476.01$539.31170,400——
2020-12-01$477.35$540.83199,500——
2020-11-30$472.78$535.65253,900——
2020-11-27$473.52$536.49110,000——
2020-11-25$475.57$538.81279,300——
2020-11-24$480.02$543.85210,200——
2020-11-23$486.17$550.82114,500——
2020-11-20$482.79$546.99138,900——
2020-11-19$479.30$543.04114,000——
2020-11-18$474.28$537.35133,100——
2020-11-17$478.02$541.59101,900——
2020-11-16$473.25$536.18159,700——
2020-11-13$473.25$536.18143,500——
2020-11-12$461.72$523.12164,700——
2020-11-11$471.78$534.52374,900——
2020-11-10$432.89$490.46353,800——
2020-11-09$430.50$487.75282,800——
2020-11-06$443.85$502.87129,400——
2020-11-05$444.60$503.72117,100——
2020-11-04$441.65$500.38301,400——
2020-11-03$402.71$456.26178,100——
2020-11-02$390.85$442.83202,100——
2020-10-30$391.45$443.51227,800——
2020-10-29$393.43$445.75156,400——
2020-10-28$390.15$442.03136,400——
2020-10-27$405.84$459.81191,900——
2020-10-26$415.59$470.86114,500——
2020-10-23$435.60$493.5397,700——
2020-10-22$433.06$490.65129,400——
2020-10-21$431.77$489.1972,600——
2020-10-20$434.81$492.6385,400——
2020-10-19$432.43$489.93170,900——
2020-10-16$437.40$495.57185,000——
2020-10-15$437.01$495.12111,600——
2020-10-14$437.73$495.9495,600——
2020-10-13$440.17$498.70158,700——
2020-10-12$444.52$503.6385,100——
2020-10-09$442.30$501.12120,700——
2020-10-08$439.19$497.59163,100——
2020-10-07$446.44$505.81136,200——
2020-10-06$435.83$493.79153,400——
2020-10-05$437.35$495.51101,700——
2020-10-02$433.72$491.40190,300——
2020-10-01$436.99$495.10174,400——
2020-09-30$425.38$481.95306,800——
2020-09-29$427.21$484.02118,300——
2020-09-28$427.52$484.37203,400——
2020-09-25$420.20$476.08217,000——
2020-09-24$410.00$464.52251,700——
2020-09-23$417.42$472.93194,800——
2020-09-22$428.33$485.29189,400——
2020-09-21$424.24$480.66249,800——
2020-09-18$437.01$495.12639,600——
2020-09-17$443.26$502.21369,300——
2020-09-16$431.25$488.60207,700——
2020-09-15$435.72$493.66144,900——
2020-09-14$424.63$481.10124,100——
2020-09-11$417.39$472.89189,000——
2020-09-10$413.37$468.34207,000——
2020-09-09$419.70$475.51212,000——
2020-09-08$406.32$460.35310,000——
2020-09-04$419.43$475.21276,500——
2020-09-03$419.34$475.10205,600——
2020-09-02$451.02$511.00223,600——
2020-09-01$444.71$503.85387,600——
2020-08-31$420.79$476.75208,800——
2020-08-28$425.48$482.06117,200——
2020-08-27$425.01$481.53128,000——
2020-08-26$425.38$481.95146,100——
2020-08-25$423.42$479.73214,300——
2020-08-24$420.66$476.60175,200——
2020-08-21$421.60$477.66157,700——
2020-08-20$428.51$485.49148,900——
2020-08-19$426.50$483.22221,800——
2020-08-18$430.14$487.34157,700——
2020-08-17$434.56$492.35191,200——
2020-08-14$429.67$486.81137,200——
2020-08-13$434.80$492.62215,900——
2020-08-12$431.70$489.1194,300——
2020-08-11$429.42$486.52219,800——
2020-08-10$437.26$495.41151,900——
2020-08-07$441.72$500.46189,600——
2020-08-06$441.06$499.71171,800——
2020-08-05$437.44$495.61155,800——
2020-08-04$435.77$493.72166,400——
2020-08-03$438.17$496.44294,700——
2020-07-31$439.19$497.59220,500——
2020-07-30$439.10$497.49311,800——
2020-07-29$438.39$496.69275,300——
2020-07-28$416.30$471.66130,200——
2020-07-27$425.72$482.33261,800——
2020-07-24$414.33$469.43174,900——
2020-07-23$420.57$476.50300,700——
2020-07-22$422.10$478.23211,000——
2020-07-21$416.91$472.35281,800——
2020-07-20$415.73$471.01247,000——
2020-07-17$413.15$468.09317,600——
2020-07-16$400.29$453.52221,000——
2020-07-15$406.01$460.00306,200——
2020-07-14$408.59$462.92350,600——
2020-07-13$399.62$452.76331,000——
2020-07-10$412.17$466.98289,000——
2020-07-09$421.76$477.85255,300——
2020-07-08$422.00$478.12163,500——
2020-07-07$409.80$464.30122,500——
2020-07-06$416.85$472.28249,300——
2020-07-02$418.77$474.46153,700——
2020-07-01$423.57$479.90201,000——
2020-06-30$418.04$473.63254,400——
2020-06-29$406.03$460.02218,900——
2020-06-26$406.20$460.22415,100——
2020-06-25$416.37$471.74177,800——
2020-06-24$409.06$463.46199,100——
2020-06-23$425.53$482.12170,500——
2020-06-22$428.47$485.45186,000——
2020-06-19$421.90$478.00352,600——
2020-06-18$423.99$480.37170,100——
2020-06-17$422.43$478.61142,400——
2020-06-16$425.32$481.88192,400——
2020-06-15$419.54$475.33201,500——
2020-06-12$413.52$468.51256,200——
2020-06-11$403.41$457.06315,000——
2020-06-10$426.87$483.64288,600——
2020-06-09$419.51$475.30262,800——
2020-06-08$411.90$466.67342,700——
2020-06-05$420.71$476.66290,900——
2020-06-04$407.07$461.20314,100——
2020-06-03$423.92$480.29203,100——
2020-06-02$416.24$471.59411,100——
2020-06-01$407.84$462.07290,100——
2020-05-29$402.65$456.191,839,800——
2020-05-28$397.61$450.48340,900——
2020-05-27$394.94$447.46301,600——
2020-05-26$396.55$449.28332,900——
2020-05-22$389.40$441.18180,400——
2020-05-21$385.18$436.40209,500——
2020-05-20$383.60$434.61240,700——
2020-05-19$369.08$418.16184,900——
2020-05-18$366.67$415.43250,100——
2020-05-15$352.36$399.22224,400——
2020-05-14$349.92$396.45165,900——
2020-05-13$349.94$396.48356,500——
2020-05-12$351.58$398.33280,800——
2020-05-11$370.58$419.86232,000——
2020-05-08$371.10$420.45190,500——
2020-05-07$366.58$415.33228,200——
2020-05-06$357.30$404.81239,700——
2020-05-05$353.41$400.41258,000——
2020-05-04$345.83$391.82237,800——
2020-05-01$336.61$381.37295,200——
2020-04-30$352.94$399.87559,200——
2020-04-29$356.99$404.46326,600——
2020-04-28$324.89$368.09343,600——
2020-04-27$309.66$350.84247,400——
2020-04-24$300.04$339.94210,000——
2020-04-23$302.26$342.45176,400——
2020-04-22$303.88$344.29155,100——
2020-04-21$291.56$330.33190,300——
2020-04-20$307.34$348.21149,100——
2020-04-17$319.26$361.72299,700——
2020-04-16$301.52$341.62328,700——
2020-04-15$309.96$351.18243,800——
2020-04-14$313.18$354.83268,900——
2020-04-13$298.00$337.63206,200——
2020-04-09$301.11$341.15285,900——
2020-04-08$300.69$340.68330,900——
2020-04-07$297.59$337.16193,100——
2020-04-06$301.60$341.71283,400——
2020-04-03$263.85$298.94403,700——
2020-04-02$282.92$320.54370,800——
2020-04-01$288.82$327.23436,500——
2020-03-31$307.69$348.61693,500——
2020-03-30$313.83$355.56490,400——
2020-03-27$291.06$329.77277,600——
2020-03-26$305.00$345.56272,700——
2020-03-25$268.93$304.69310,800——
2020-03-24$269.31$305.12298,800——
2020-03-23$231.14$261.88419,400——
2020-03-20$241.43$273.54516,900——
2020-03-19$244.78$277.33502,400——
2020-03-18$212.00$240.19596,700——
2020-03-17$245.69$278.36559,400——
2020-03-16$240.68$272.69842,200——
2020-03-13$303.55$343.92518,000——
2020-03-12$279.13$316.25624,200——
2020-03-11$314.54$356.37319,300——
2020-03-10$336.56$381.32450,900——
2020-03-09$315.86$357.86390,000——
2020-03-06$357.93$405.53404,500——
2020-03-05$380.40$430.99217,400——
2020-03-04$391.57$443.64239,500——
2020-03-03$372.61$422.16305,900——
2020-03-02$387.06$438.53294,300——
2020-02-28$376.03$426.03634,300——
2020-02-27$366.10$414.78456,700——
2020-02-26$390.36$442.27249,800——
2020-02-25$390.38$442.29220,000——
2020-02-24$402.71$456.26290,600——
2020-02-21$409.48$463.93300,500——
2020-02-20$420.12$475.99225,000——
2020-02-19$431.78$489.20191,100——
2020-02-18$430.55$487.80192,300——
2020-02-14$424.58$481.04142,900——
2020-02-13$418.09$473.69205,500——
2020-02-12$410.57$465.17157,700——
2020-02-11$411.75$466.50171,800——
2020-02-10$419.72$475.53232,600——
2020-02-07$417.60$473.13147,800——
2020-02-06$413.72$468.74203,700——
2020-02-05$410.81$465.44235,000——
2020-02-04$421.58$477.64352,900——
2020-02-03$415.83$471.13305,900——
2020-01-31$402.38$455.89411,300——
2020-01-30$409.89$464.40244,900——
2020-01-29$409.35$463.79195,900——
2020-01-28$408.94$463.32231,200——
2020-01-27$403.75$457.44173,800——
2020-01-24$409.30$463.73144,000——
2020-01-23$415.08$470.28184,300——
2020-01-22$410.97$465.62197,900——
2020-01-21$407.53$461.72189,200——
2020-01-17$404.97$458.82202,200——
2020-01-16$407.84$462.07159,100——
2020-01-15$403.87$457.58237,200——
2020-01-14$402.77$456.33214,900——
2020-01-13$408.92$463.30214,400——
2020-01-10$404.01$457.74327,500——
2020-01-09$401.51$454.90273,500——
2020-01-08$391.33$443.37200,800——
2020-01-07$388.49$440.15155,700——
2020-01-06$384.00$435.06247,700——
2020-01-03$381.92$432.71172,000——
2020-01-02$382.92$433.84145,800——