Fair Isaac Corporation

Fair Isaac Corporation Historical Data

- Last 30 Years Annual Avg 24.44%

- CAGR 21.39%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1987								8.27% 1.44	2.78% 1.48	-39.86% 0.89	-29.21% 0.63	11.11% 0.7		1.44
1988	5.71% 0.74	-5.41% 0.7	32.86% 0.93	-8.60% 0.85	-10.59% 0.76	2.63% 0.78	-5.13% 0.74	25.68% 0.93	19.35% 1.11	-1.80% 1.09	0.00% 1.09	-11.93% 0.96	37.14%	1.75
1989	4.17% 1	30.00% 1.3	-3.08% 1.26	-8.73% 1.15	-32.17% 0.78	3.85% 0.81	32.10% 1.07	-2.80% 1.04	-7.69% 0.96	4.17% 1	0.00% 1	-4.00% 0.96	0.00%	2.12
1990	-25.00% 0.72	18.06% 0.85	-8.24% 0.78	-5.13% 0.74	0.00% 0.74	9.46% 0.81	-13.58% 0.7	2.86% 0.72	-2.78% 0.7	0.00% 0.7	15.71% 0.81	-13.58% 0.7	-27.08%	2.57
1991	11.43% 0.78	19.23% 0.93	17.20% 1.09	19.27% 1.3	0.00% 1.3	-8.46% 1.19	9.24% 1.3	5.38% 1.37	-8.03% 1.26	3.17% 1.3	0.00% 1.3	20.00% 1.56	122.86%	3.12
1992	12.82% 1.76	24.43% 2.19	3.20% 2.26	-16.37% 1.89	-4.23% 1.81	6.63% 1.93	-8.81% 1.76	-5.11% 1.67	8.38% 1.81	-18.23% 1.48	23.65% 1.83	1.09% 1.85	18.59%	3.79
1993	27.03% 2.35	-6.81% 2.19	26.94% 2.78	-9.35% 2.52	-4.37% 2.41	5.39% 2.54	0.79% 2.56	18.75% 3.04	0.99% 3.07	8.47% 3.33	-2.10% 3.26	2.15% 3.33	80.00%	4.60
1994	16.82% 3.89	1.80% 3.96	-2.78% 3.85	1.04% 3.89	7.71% 4.19	3.34% 4.33	6.93% 4.63	5.62% 4.89	7.16% 5.24	14.12% 5.98	4.35% 6.24	33.49% 8.33	150.15%	5.58
1995	-27.97% 6	-12.33% 5.26	35.17% 7.11	-3.66% 6.85	9.78% 7.52	17.15% 8.81	-7.49% 8.15	-5.52% 7.7	11.56% 8.59	-6.87% 8	3.75% 8.3	-7.59% 7.67	-7.92%	6.77
1996	4.30% 8	4.62% 8.37	6.21% 8.89	41.62% 12.59	9.13% 13.74	-4.59% 13.11	-10.45% 11.74	2.21% 12	-4.33% 11.48	-2.87% 11.15	-7.00% 10.37	11.76% 11.59	51.11%	8.22
1997	3.19% 11.96	-10.20% 10.74	-0.37% 10.7	-12.43% 9.37	24.87% 11.7	12.82% 13.2	0.61% 13.28	-5.87% 12.5	4.88% 13.11	-1.83% 12.87	-1.32% 12.7	-22.28% 9.87	-14.84%	9.98
1998	-11.65% 8.72	20.18% 10.48	6.77% 11.19	5.27% 11.78	-8.66% 10.76	4.65% 11.26	0.98% 11.37	-19.35% 9.17	7.85% 9.89	20.22% 11.89	0.34% 11.93	14.75% 13.69	38.70%	12.11
1999	9.28% 14.96	-8.89% 13.63	-19.44% 10.98	-8.29% 10.07	-3.67% 9.7	7.11% 10.39	-3.56% 10.02	-16.47% 8.37	-0.72% 8.31	37.67% 11.44	10.05% 12.59	24.70% 15.7	14.68%	14.70
2000	-13.63% 13.56	6.64% 14.46	-20.33% 11.52	8.85% 12.54	-0.48% 12.48	4.49% 13.04	13.19% 14.76	-7.79% 13.61	-7.05% 12.65	-3.95% 12.15	1.98% 12.39	21.95% 15.11	-3.76%	17.84
2001	15.68% 17.48	4.75% 18.31	-5.30% 17.34	18.63% 20.57	8.02% 22.22	23.67% 27.48	0.91% 27.73	-2.24% 27.11	-22.57% 20.99	0.67% 21.13	24.37% 26.28	6.58% 28.01	85.37%	21.66
2002	-9.39% 25.38	7.45% 27.27	3.30% 28.17	-12.07% 24.77	5.13% 26.04	-15.86% 21.91	8.49% 23.77	-0.59% 23.63	-7.74% 21.8	17.66% 25.65	13.84% 29.2	-2.50% 28.47	1.64%	26.29
2003	16.51% 33.17	-1.84% 32.56	4.05% 33.88	2.48% 34.72	7.06% 37.17	-7.72% 34.3	5.04% 36.03	8.44% 39.07	0.61% 39.31	8.17% 42.52	-13.52% 36.77	-10.88% 32.77	15.10%	31.91
2004	20.78% 39.58	0.45% 39.76	-9.26% 36.08	-6.54% 33.72	3.05% 34.75	-3.94% 33.38	-14.38% 28.58	-5.77% 26.93	8.43% 29.2	3.42% 30.2	9.87% 33.18	10.55% 36.68	11.93%	38.74
2005	-5.81% 34.55	-2.17% 33.8	1.89% 34.44	-4.53% 32.88	4.17% 34.25	6.57% 36.5	3.10% 37.63	8.61% 40.87	9.62% 44.8	-6.79% 41.76	9.72% 45.82	-3.60% 44.17	20.42%	47.03
2006	0.34% 44.32	-3.84% 42.62	-7.04% 39.62	-6.34% 37.11	-4.15% 35.57	2.08% 36.31	-6.97% 33.78	3.64% 35.01	4.46% 36.57	0.16% 36.63	13.62% 41.62	-2.33% 40.65	-7.97%	57.09
2007	-2.04% 39.82	-1.98% 39.03	-0.90% 38.68	-7.68% 35.71	5.99% 37.85	6.00% 40.12	-2.14% 39.26	-5.78% 36.99	-2.38% 36.11	5.01% 37.92	-2.53% 36.96	-13.01% 32.15	-20.91%	69.30
2008	-20.68% 25.5	-9.02% 23.2	-7.24% 21.52	15.10% 24.77	2.02% 25.27	-17.81% 20.77	7.17% 22.26	3.77% 23.1	-0.22% 23.05	-32.36% 15.59	-9.30% 14.14	19.24% 16.86	-47.56%	84.12
2009	-24.67% 12.7	-13.78% 10.95	28.49% 14.07	19.55% 16.82	4.52% 17.58	-12.06% 15.46	24.13% 19.19	16.21% 22.3	-3.63% 21.49	-5.40% 20.33	-10.23% 18.25	16.77% 21.31	26.39%	102.11
2010	2.91% 21.93	4.70% 22.96	10.37% 25.34	-16.89% 21.06	10.16% 23.2	-6.08% 21.79	9.45% 23.85	-6.12% 22.39	10.14% 24.66	-2.51% 24.04	-2.87% 23.35	0.09% 23.37	9.67%	123.95
2011	8.60% 25.38	10.13% 27.95	13.09% 31.61	-5.47% 29.88	-2.11% 29.25	3.25% 30.2	-1.49% 29.75	-14.12% 25.55	-14.56% 21.83	25.29% 27.35	32.98% 36.37	-1.46% 35.84	53.36%	150.46
2012	1.12% 36.24	11.70% 40.48	8.45% 43.9	-2.28% 42.9	-5.22% 40.66	3.98% 42.28	2.39% 43.29	-1.34% 42.71	3.63% 44.26	5.29% 46.6	-8.11% 42.82	-1.84% 42.03	17.27%	182.64
2013	7.23% 45.07	-1.62% 44.34	3.04% 45.69	1.95% 46.58	5.37% 49.08	-6.62% 45.83	9.01% 49.96	0.24% 50.08	10.38% 55.28	3.62% 57.28	3.02% 59.01	6.49% 62.84	49.51%	221.71
2014	-13.49% 54.36	-1.16% 53.73	2.96% 55.32	3.40% 57.2	2.97% 58.9	8.25% 63.76	-10.37% 57.15	1.78% 58.17	-5.28% 55.1	13.07% 62.3	15.22% 71.78	0.72% 72.3	15.05%	269.13
2015	-1.31% 71.35	19.30% 85.12	4.23% 88.72	-0.29% 88.46	-0.84% 87.72	3.49% 90.78	-0.10% 90.69	-5.65% 85.57	-1.25% 84.5	9.31% 92.37	3.12% 95.25	-1.12% 94.18	30.26%	326.70
2016	1.48% 95.57	4.13% 99.52	6.60% 106.09	0.58% 106.71	4.42% 111.43	1.42% 113.01	12.06% 126.64	1.03% 127.94	-2.62% 124.59	-3.14% 120.68	-5.79% 113.69	4.86% 119.22	26.59%	396.58
2017	3.42% 123.3	5.49% 130.07	-0.86% 128.95	5.06% 135.48	-2.08% 132.66	5.09% 139.41	2.25% 142.55	-1.26% 140.76	-0.18% 140.5	3.32% 145.16	8.20% 157.06	-2.46% 153.2	28.50%	481.41
2018	12.70% 172.66	-1.58% 169.94	-0.34% 169.37	2.25% 173.18	6.27% 184.03	5.05% 193.32	4.21% 201.46	14.65% 230.98	-1.05% 228.55	-15.68% 192.71	3.07% 198.63	-5.86% 187	22.06%	584.38
2019	20.43% 225.2	10.04% 247.82	9.61% 271.63	2.99% 279.75	5.77% 295.9	6.12% 314.02	10.64% 347.42	1.53% 352.72	-13.95% 303.52	0.17% 304.04	20.95% 367.75	1.88% 374.68	100.36%	709.38
2020	7.39% 402.38	-6.55% 376.03	-18.17% 307.69	14.71% 352.94	14.08% 402.65	3.82% 418.04	5.06% 439.19	-4.19% 420.79	1.09% 425.38	-7.98% 391.45	20.78% 472.78	8.09% 511.04	36.39%	861.12
2021	-11.92% 450.11	1.65% 457.55	6.23% 486.05	7.27% 521.41	-2.94% 506.06	-0.67% 502.68	4.22% 523.91	-12.25% 459.74	-13.44% 397.93	0.07% 398.2	-11.32% 353.13	22.81% 433.67	-15.14%	1045.31
2022	14.14% 494.99	-4.81% 471.19	-1.00% 466.46	-19.93% 373.51	9.65% 409.55	-2.11% 400.9	15.25% 462.03	-2.73% 449.4	-8.32% 412.01	16.22% 478.84	29.42% 619.72	-3.41% 598.58	38.03%	1268.90
2023	11.25% 665.95	1.72% 677.39	3.73% 702.69	3.59% 727.95	8.20% 787.67	2.73% 809.21	3.55% 837.97	7.95% 904.59	-3.99% 868.53	-2.61% 845.87	28.58% 1087.6	7.03% 1164.01	94.46%	1540.32
2024	2.99% 1198.83	5.93% 1269.91	-1.60% 1249.61	-9.31% 1133.33	13.82% 1289.93	15.41% 1488.66	7.48% 1600	8.14% 1730.27	12.32% 1943.52	-1.55% 1913.38			64.38%	1869.79

Data Source: Yahoo

Performance

Today’s Low

1886.20

Today’s High

1948.29

52W Low

811.99

52W High

1962.96

Today Open

1941.43

Prev. Close

1935.95

Volume

120497

Fair Isaac Corporation historical chart

52-Week Range

811.99 - 1962.96

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_270427

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

1886.2 - 1948.29

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:10 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

FICO

Fair Isaac Corporation Dividend History

Type	Amount	Ex Date
Cash Dividend	0.02	01 Mar 2017
Cash Dividend	0.02	30 Nov 2016
Cash Dividend	0.02	12 Sep 2016
Cash Dividend	0.02	23 May 2016
Cash Dividend	0.02	07 Mar 2016
Cash Dividend	0.02	30 Nov 2015
Cash Dividend	0.02	14 Sep 2015
Cash Dividend	0.02	22 May 2015
Cash Dividend	0.02	05 Mar 2015
Cash Dividend	0.02	01 Dec 2014
Cash Dividend	0.02	08 Sep 2014
Cash Dividend	0.02	23 May 2014
Cash Dividend	0.02	20 Feb 2014
Cash Dividend	0.02	02 Dec 2013
Cash Dividend	0.02	05 Sep 2013
Cash Dividend	0.02	23 May 2013
Cash Dividend	0.02	21 Feb 2013
Cash Dividend	0.02	03 Dec 2012
Cash Dividend	0.02	06 Sep 2012
Cash Dividend	0.02	10 May 2012
Cash Dividend	0.02	16 Feb 2012
Cash Dividend	0.02	12 Dec 2011
Cash Dividend	0.02	07 Sep 2011
Cash Dividend	0.02	23 May 2011
Cash Dividend	0.02	14 Feb 2011
Cash Dividend	0.02	01 Dec 2010
Cash Dividend	0.02	08 Sep 2010
Cash Dividend	0.02	19 May 2010
Cash Dividend	0.02	17 Feb 2010
Cash Dividend	0.02	02 Dec 2009
Cash Dividend	0.02	04 Sep 2009
Cash Dividend	0.02	22 May 2009
Cash Dividend	0.02	13 Feb 2009
Cash Dividend	0.02	01 Dec 2008
Cash Dividend	0.02	08 Sep 2008
Cash Dividend	0.02	12 May 2008
Cash Dividend	0.02	15 Feb 2008
Cash Dividend	0.02	03 Dec 2007
Cash Dividend	0.02	06 Sep 2007
Cash Dividend	0.02	25 May 2007
Cash Dividend	0.02	22 Feb 2007
Cash Dividend	0.02	13 Dec 2006
Cash Dividend	0.02	06 Sep 2006
Cash Dividend	0.02	11 May 2006
Cash Dividend	0.02	15 Feb 2006
Cash Dividend	0.02	01 Dec 2005
Cash Dividend	0.02	07 Sep 2005
Cash Dividend	0.02	23 May 2005
Cash Dividend	0.02	14 Feb 2005
Cash Dividend	0.02	01 Dec 2004
Cash Dividend	0.02	07 Sep 2004
Cash Dividend	0.02	24 May 2004
Cash Dividend	0.01	13 Feb 2004
Cash Dividend	0.01	26 Nov 2003
Cash Dividend	0.01	28 Aug 2003
Cash Dividend	0.01	12 May 2003
Cash Dividend	0.01	14 Feb 2003
Cash Dividend	0.01	29 Nov 2002
Cash Dividend	0.01	19 Aug 2002
Cash Dividend	0.01	13 Jun 2002
Cash Dividend	0.01	14 Feb 2002
Cash Dividend	0.01	29 Nov 2001
Cash Dividend	0.01	17 Aug 2001
Cash Dividend	0.01	10 May 2001
Cash Dividend	0.01	14 Feb 2001
Cash Dividend	0.01	30 Nov 2000
Cash Dividend	0.01	17 Aug 2000
Cash Dividend	0.01	22 May 2000
Cash Dividend	0.01	16 Feb 2000
Cash Dividend	0.01	01 Dec 1999
Cash Dividend	0.01	26 Aug 1999
Cash Dividend	0.01	27 May 1999
Cash Dividend	0.01	17 Feb 1999
Cash Dividend	0.01	03 Dec 1998
Cash Dividend	0.01	21 Aug 1998
Cash Dividend	0.01	10 Jun 1998
Cash Dividend	0.01	18 Feb 1998
Cash Dividend	0.01	03 Dec 1997
Cash Dividend	0.01	21 Aug 1997
Cash Dividend	0.01	02 Jun 1997
Cash Dividend	0.01	18 Feb 1997
Cash Dividend	0.01	27 Nov 1996
Cash Dividend	0.01	22 Aug 1996
Cash Dividend	0.01	06 Jun 1996
Cash Dividend	0.01	15 Feb 1996
Cash Dividend	0.01	29 Nov 1995
Cash Dividend	0.01	24 Aug 1995
Cash Dividend	0.02	13 Feb 1995
Cash Dividend	0.02	29 Aug 1994
Cash Dividend	0.01	14 Feb 1994
Cash Dividend	0.01	17 Aug 1993
Cash Dividend	0.01	12 Feb 1993
Cash Dividend	0.01	18 Aug 1992
Cash Dividend	0.01	13 Feb 1992
Cash Dividend	0.01	20 Aug 1991
Cash Dividend	0.01	13 Feb 1991
Cash Dividend	0.01	20 Aug 1990
Cash Dividend	0.01	13 Feb 1990
Cash Dividend	0.01	09 Aug 1989
Cash Dividend	0.01	13 Feb 1989

Data Source: Yahoo

Fair Isaac Corporation Split History

Bonus	Ratio	Ex Date
Split	3:2	11 Mar 2004
Split	3:2	06 Jun 2002
Split	3:2	05 Jun 2001
Split	2:1	27 Jun 1995

Data Source: Yahoo

Fair Isaac Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	1913.38	1941.43	1948.29	1886.20	-22.57	-1.17%
03 Oct 2024	1935.95	1938.00	1941.78	1918.60	-2.21	-0.11%
02 Oct 2024	1938.16	1907.56	1944.79	1902.98	22.47	1.17%
01 Oct 2024	1915.69	1953.57	1962.96	1906.00	-27.83	-1.43%
30 Sep 2024	1943.52	1921.61	1946.75	1917.27	23.87	1.24%
27 Sep 2024	1919.65	1923.11	1925.53	1908.87	-4.16	-0.22%
26 Sep 2024	1923.81	1926.87	1928.60	1910.00	13.96	0.73%
25 Sep 2024	1909.85	1916.90	1934.75	1907.41	-7.05	-0.37%
24 Sep 2024	1916.90	1950.04	1950.04	1911.22	-30.48	-1.57%
23 Sep 2024	1947.38	1949.51	1962.83	1939.82	12.75	0.66%
20 Sep 2024	1934.63	1925.17	1951.40	1923.95	5.42	0.28%
19 Sep 2024	1929.21	1935.98	1946.80	1917.47	28.88	1.52%
18 Sep 2024	1900.33	1885.34	1915.00	1876.86	15.88	0.84%
17 Sep 2024	1884.45	1894.48	1907.49	1868.25	-10.53	-0.56%
16 Sep 2024	1894.98	1865.00	1895.08	1862.96	26.02	1.39%
13 Sep 2024	1868.96	1868.29	1886.23	1858.50	6.88	0.37%
12 Sep 2024	1862.08	1840.75	1863.44	1822.24	27.85	1.52%
11 Sep 2024	1834.23	1792.00	1836.77	1764.01	36.95	2.06%
10 Sep 2024	1797.28	1783.78	1798.61	1760.83	20.79	1.17%
09 Sep 2024	1776.49	1749.03	1795.20	1749.03	42.48	2.45%
06 Sep 2024	1734.01	1771.10	1779.00	1732.12	-23.13	-1.32%
05 Sep 2024	1757.14	1742.20	1759.63	1727.07	5.89	0.34%
04 Sep 2024	1751.25	1677.47	1758.78	1677.47	62.84	3.72%
03 Sep 2024	1688.41	1730.61	1769.02	1679.54	-41.86	-2.42%
30 Aug 2024	1730.27	1722.84	1730.27	1696.87	16.98	0.99%
29 Aug 2024	1713.29	1730.00	1750.35	1710.05	-9.06	-0.53%
28 Aug 2024	1722.35	1723.37	1725.17	1702.03	7.45	0.43%
27 Aug 2024	1714.90	1701.55	1717.50	1688.35	8.63	0.51%
26 Aug 2024	1706.27	1743.20	1749.09	1706.27	-39.11	-2.24%
23 Aug 2024	1745.38	1747.93	1756.45	1732.36	8.22	0.47%
22 Aug 2024	1737.16	1758.09	1760.88	1732.85	-14.44	-0.82%
21 Aug 2024	1751.60	1745.03	1759.71	1732.92	1.60	0.09%
20 Aug 2024	1750.00	1760.15	1766.54	1744.73	-3.70	-0.21%
19 Aug 2024	1753.70	1747.10	1761.19	1738.87	2.00	0.11%
16 Aug 2024	1751.70	1726.93	1762.56	1707.93	17.91	1.03%
15 Aug 2024	1733.79	1818.02	1818.02	1731.67	-75.96	-4.20%
14 Aug 2024	1809.75	1777.00	1812.67	1777.00	35.09	1.98%
13 Aug 2024	1774.66	1734.38	1776.32	1734.38	54.66	3.18%
12 Aug 2024	1720.00	1755.80	1755.80	1710.41	-32.25	-1.84%
09 Aug 2024	1752.25	1720.00	1759.76	1714.01	35.13	2.05%
08 Aug 2024	1717.12	1683.93	1720.60	1673.03	48.49	2.91%
07 Aug 2024	1668.63	1678.25	1708.60	1659.00	13.64	0.82%
06 Aug 2024	1654.99	1599.89	1677.01	1589.92	73.17	4.63%
05 Aug 2024	1581.82	1554.60	1607.08	1544.99	-18.56	-1.16%
02 Aug 2024	1600.38	1547.10	1602.49	1537.39	21.43	1.36%
01 Aug 2024	1578.95	1554.68	1668.63	1528.43	-21.05	-1.32%
31 Jul 2024	1600.00	1617.14	1630.00	1592.27	11.50	0.72%
30 Jul 2024	1588.50	1599.98	1621.97	1581.92	-0.22	-0.01%
29 Jul 2024	1588.72	1612.60	1615.45	1586.99	-17.22	-1.07%
26 Jul 2024	1605.94	1579.42	1612.57	1579.42	29.01	1.84%
25 Jul 2024	1576.93	1570.65	1591.48	1551.94	17.69	1.13%
24 Jul 2024	1559.24	1621.80	1626.29	1553.71	-68.88	-4.23%
23 Jul 2024	1628.12	1635.48	1658.03	1625.45	-4.05	-0.25%
22 Jul 2024	1632.17	1597.82	1643.55	1597.82	41.38	2.60%
19 Jul 2024	1590.79	1594.11	1623.82	1588.34	6.03	0.38%
18 Jul 2024	1584.76	1608.01	1635.68	1575.51	-18.04	-1.13%
17 Jul 2024	1602.80	1616.88	1627.11	1594.83	-11.97	-0.74%
16 Jul 2024	1614.77	1596.00	1620.50	1594.51	24.74	1.56%
15 Jul 2024	1590.03	1593.42	1609.45	1579.14	1.51	0.10%
12 Jul 2024	1588.52	1571.38	1605.69	1571.38	21.00	1.34%
11 Jul 2024	1567.52	1535.76	1567.62	1535.76	33.43	2.18%
10 Jul 2024	1534.09	1569.84	1569.84	1496.18	-33.97	-2.17%
09 Jul 2024	1568.06	1549.18	1575.01	1536.08	38.00	2.48%
08 Jul 2024	1530.06	1549.23	1549.39	1522.22	-21.49	-1.39%
05 Jul 2024	1551.55	1541.58	1555.06	1527.01	21.49	1.40%
03 Jul 2024	1530.06	1531.00	1541.37	1518.46	0.68	0.04%
02 Jul 2024	1529.38	1496.00	1529.62	1487.70	32.87	2.20%
01 Jul 2024	1496.51	1495.20	1504.28	1454.41	7.85	0.53%
28 Jun 2024	1488.66	1480.29	1518.27	1480.29	11.15	0.75%
27 Jun 2024	1477.51	1477.53	1497.91	1469.96	7.51	0.51%
26 Jun 2024	1470.00	1448.94	1475.56	1443.68	12.71	0.87%
25 Jun 2024	1457.29	1445.37	1462.89	1442.41	15.79	1.10%
24 Jun 2024	1441.50	1429.23	1444.81	1410.66	5.39	0.38%
21 Jun 2024	1436.11	1418.23	1436.44	1406.38	23.35	1.65%
20 Jun 2024	1412.76	1428.25	1428.61	1401.67	-9.04	-0.64%
18 Jun 2024	1421.80	1411.65	1439.94	1411.15	11.84	0.84%
17 Jun 2024	1409.96	1386.58	1410.61	1370.28	19.37	1.39%
14 Jun 2024	1390.59	1374.29	1393.25	1365.00	11.58	0.84%
13 Jun 2024	1379.01	1378.40	1389.87	1358.24	0.65	0.05%
12 Jun 2024	1378.36	1332.15	1390.54	1331.86	63.03	4.79%
11 Jun 2024	1315.33	1298.64	1322.19	1287.99	5.18	0.40%
10 Jun 2024	1310.15	1307.68	1325.72	1298.27	-0.17	-0.01%
07 Jun 2024	1310.32	1332.93	1332.93	1307.12	-19.56	-1.47%
06 Jun 2024	1329.88	1351.97	1364.22	1329.11	-21.19	-1.57%
05 Jun 2024	1351.07	1312.33	1351.95	1309.57	48.33	3.71%
04 Jun 2024	1302.74	1290.46	1310.91	1285.27	8.92	0.69%
03 Jun 2024	1293.82	1288.67	1294.94	1274.55	3.89	0.30%
31 May 2024	1289.93	1304.31	1305.15	1266.72	-12.73	-0.98%
30 May 2024	1302.66	1341.56	1342.38	1293.69	-53.64	-3.95%
29 May 2024	1356.30	1374.22	1386.55	1354.33	-28.83	-2.08%
28 May 2024	1385.13	1380.16	1390.00	1364.34	0.49	0.04%
24 May 2024	1384.64	1356.19	1387.84	1346.25	31.46	2.32%
23 May 2024	1353.18	1381.35	1381.35	1353.09	-13.46	-0.98%
22 May 2024	1366.64	1374.71	1393.42	1366.06	-8.16	-0.59%
21 May 2024	1374.80	1443.69	1443.69	1367.02	-71.48	-4.94%
20 May 2024	1446.28	1423.49	1451.78	1422.35	34.93	2.47%
17 May 2024	1411.35	1415.95	1415.95	1388.00	6.92	0.49%
16 May 2024	1404.43	1374.86	1412.36	1366.16	36.27	2.65%
15 May 2024	1368.16	1365.94	1397.79	1364.58	14.23	1.05%
14 May 2024	1353.93	1333.12	1355.33	1324.30	21.40	1.61%
13 May 2024	1332.53	1331.02	1342.45	1322.32	3.92	0.30%
10 May 2024	1328.61	1293.00	1358.22	1293.00	41.83	3.25%
09 May 2024	1286.78	1251.44	1288.52	1240.31	35.34	2.82%
08 May 2024	1251.44	1241.00	1262.97	1238.69	10.82	0.87%
07 May 2024	1240.62	1240.10	1244.18	1229.29	-2.01	-0.16%
06 May 2024	1242.63	1205.78	1242.64	1204.03	49.62	4.16%
03 May 2024	1193.01	1182.34	1204.54	1176.43	27.66	2.37%
02 May 2024	1165.35	1155.64	1166.53	1134.86	24.62	2.16%
01 May 2024	1140.73	1138.03	1178.60	1134.06	7.40	0.65%
30 Apr 2024	1133.33	1143.00	1157.98	1131.03	-9.73	-0.85%
29 Apr 2024	1143.06	1116.40	1145.48	1112.65	32.21	2.90%
26 Apr 2024	1110.85	1136.83	1159.81	1105.65	-82.81	-6.94%
25 Apr 2024	1193.66	1175.79	1211.77	1168.83	0.63	0.05%
24 Apr 2024	1193.03	1197.67	1218.12	1178.07	4.84	0.41%
23 Apr 2024	1188.19	1155.01	1188.40	1155.01	37.53	3.26%
22 Apr 2024	1150.66	1142.48	1157.16	1136.64	20.60	1.82%
19 Apr 2024	1130.06	1165.64	1165.64	1121.88	-32.19	-2.77%
18 Apr 2024	1162.25	1163.28	1203.00	1147.06	8.97	0.78%
17 Apr 2024	1153.28	1157.25	1169.92	1144.87	0.58	0.05%
16 Apr 2024	1152.70	1151.27	1153.92	1130.86	2.18	0.19%
15 Apr 2024	1150.52	1185.21	1197.84	1145.62	-25.09	-2.13%
12 Apr 2024	1175.61	1168.89	1183.73	1166.50	-16.07	-1.35%
11 Apr 2024	1191.68	1187.13	1199.67	1180.25	10.45	0.88%
10 Apr 2024	1181.23	1200.00	1211.26	1177.61	-37.85	-3.10%
09 Apr 2024	1219.08	1246.45	1246.45	1209.54	-19.80	-1.60%
08 Apr 2024	1238.88	1232.31	1244.04	1222.46	7.23	0.59%
05 Apr 2024	1231.65	1221.89	1243.40	1221.89	11.80	0.97%
04 Apr 2024	1219.85	1260.61	1266.86	1214.89	-28.70	-2.30%
03 Apr 2024	1248.55	1229.61	1261.74	1229.61	1.26	0.10%
02 Apr 2024	1247.29	1233.58	1247.46	1224.81	-7.08	-0.56%
01 Apr 2024	1254.37	1249.61	1265.74	1247.93	4.76	0.38%
28 Mar 2024	1249.61	1259.11	1276.48	1248.57	-8.90	-0.71%
27 Mar 2024	1258.51	1292.00	1307.98	1255.02	-23.96	-1.87%
26 Mar 2024	1282.47	1277.19	1290.13	1271.30	15.86	1.25%
25 Mar 2024	1266.61	1276.74	1276.74	1260.19	-10.13	-0.79%
22 Mar 2024	1276.74	1280.00	1286.00	1264.10	-3.28	-0.26%
21 Mar 2024	1280.02	1258.76	1287.46	1241.41	34.62	2.78%
20 Mar 2024	1245.40	1243.38	1247.13	1228.02	9.77	0.79%
19 Mar 2024	1235.63	1216.82	1239.73	1210.00	12.89	1.05%
18 Mar 2024	1222.74	1217.97	1254.99	1216.34	10.93	0.90%
15 Mar 2024	1211.81	1188.10	1213.63	1181.00	9.81	0.82%
14 Mar 2024	1202.00	1251.52	1258.77	1192.75	-43.82	-3.52%
13 Mar 2024	1245.82	1324.23	1327.54	1221.30	-82.77	-6.23%
12 Mar 2024	1328.59	1289.42	1331.97	1282.84	45.91	3.58%
11 Mar 2024	1282.68	1288.29	1294.96	1262.86	-17.77	-1.37%
08 Mar 2024	1300.45	1336.37	1349.75	1296.00	-34.54	-2.59%
07 Mar 2024	1334.99	1300.00	1335.04	1295.21	46.88	3.64%
06 Mar 2024	1288.11	1278.42	1290.50	1268.56	24.46	1.94%
05 Mar 2024	1263.65	1297.37	1297.37	1248.03	-37.60	-2.89%
04 Mar 2024	1301.25	1295.04	1315.84	1293.11	6.05	0.47%
01 Mar 2024	1295.20	1266.48	1297.63	1263.65	25.29	1.99%
29 Feb 2024	1269.91	1279.34	1284.27	1265.20	-4.72	-0.37%
28 Feb 2024	1274.63	1273.86	1286.80	1273.86	-1.40	-0.11%
27 Feb 2024	1276.03	1280.78	1288.75	1271.02	-12.22	-0.95%
26 Feb 2024	1288.25	1292.92	1306.20	1288.23	5.92	0.46%
23 Feb 2024	1282.33	1291.89	1296.36	1268.29	-5.93	-0.46%
22 Feb 2024	1288.26	1277.52	1290.92	1267.38	41.70	3.35%
21 Feb 2024	1246.56	1248.91	1259.38	1223.88	-12.64	-1.00%
20 Feb 2024	1259.20	1278.76	1278.76	1252.69	-22.86	-1.78%
16 Feb 2024	1282.06	1295.88	1304.23	1280.60	-20.64	-1.58%
15 Feb 2024	1302.70	1299.64	1307.49	1283.22	8.86	0.68%
14 Feb 2024	1293.84	1283.56	1297.77	1279.43	24.36	1.92%
13 Feb 2024	1269.48	1269.68	1289.88	1257.78	-28.87	-2.22%
12 Feb 2024	1298.35	1333.93	1333.93	1295.02	-25.46	-1.92%
09 Feb 2024	1323.81	1327.95	1336.39	1317.42	2.37	0.18%
08 Feb 2024	1321.44	1283.23	1325.00	1283.23	40.99	3.20%
07 Feb 2024	1280.45	1263.63	1286.75	1261.96	20.64	1.64%
06 Feb 2024	1259.81	1259.81	1264.24	1230.39	3.68	0.29%
05 Feb 2024	1256.13	1256.13	1258.79	1233.87	0.83	0.07%
02 Feb 2024	1255.30	1243.20	1257.50	1239.98	12.13	0.98%
01 Feb 2024	1243.17	1198.83	1243.65	1198.83	44.34	3.70%
31 Jan 2024	1198.83	1197.34	1219.34	1187.89	1.77	0.15%
30 Jan 2024	1197.06	1216.62	1222.72	1196.99	-25.32	-2.07%
29 Jan 2024	1222.38	1200.00	1228.36	1199.04	26.02	2.17%
26 Jan 2024	1196.36	1235.50	1275.92	1195.01	-87.91	-6.85%
25 Jan 2024	1284.27	1286.92	1292.17	1273.89	8.72	0.68%
24 Jan 2024	1275.55	1307.14	1307.14	1274.55	-5.96	-0.47%
23 Jan 2024	1281.51	1280.00	1291.48	1263.36	-6.81	-0.53%
22 Jan 2024	1288.32	1272.00	1297.45	1264.52	28.11	2.23%
19 Jan 2024	1260.21	1260.25	1266.71	1248.02	9.79	0.78%
18 Jan 2024	1250.42	1237.25	1253.47	1231.99	20.26	1.65%
17 Jan 2024	1230.16	1220.00	1231.23	1204.69	5.77	0.47%
16 Jan 2024	1224.39	1230.00	1254.42	1211.59	-6.60	-0.54%
12 Jan 2024	1230.99	1221.12	1231.50	1215.77	16.15	1.33%
11 Jan 2024	1214.84	1204.27	1215.69	1190.57	14.61	1.22%
10 Jan 2024	1200.23	1168.33	1200.34	1165.77	40.57	3.50%
09 Jan 2024	1159.66	1144.84	1163.94	1139.75	7.23	0.63%
08 Jan 2024	1152.43	1120.92	1154.52	1115.81	36.97	3.31%
05 Jan 2024	1115.46	1115.52	1132.40	1113.19	-2.00	-0.18%
04 Jan 2024	1117.46	1124.09	1132.93	1115.10	-4.91	-0.44%
03 Jan 2024	1122.37	1131.16	1135.00	1116.12	-8.79	-0.78%
02 Jan 2024	1131.16	1152.40	1158.01	1119.88	-32.85	-2.82%
29 Dec 2023	1164.01	1168.10	1176.22	1155.27	-5.33	-0.46%
28 Dec 2023	1169.34	1172.28	1173.71	1167.04	-1.27	-0.11%
27 Dec 2023	1170.61	1163.99	1175.35	1162.34	5.99	0.51%
26 Dec 2023	1164.62	1175.17	1175.17	1160.57	-4.26	-0.36%
22 Dec 2023	1168.88	1175.61	1175.61	1160.26	3.42	0.29%
21 Dec 2023	1165.46	1162.23	1172.20	1154.57	10.31	0.89%
20 Dec 2023	1155.15	1152.51	1180.56	1149.92	2.64	0.23%
19 Dec 2023	1152.51	1150.26	1156.39	1149.16	3.74	0.33%
18 Dec 2023	1148.77	1135.00	1152.53	1130.74	18.99	1.68%
15 Dec 2023	1129.78	1127.12	1136.63	1121.53	0.19	0.02%
14 Dec 2023	1129.59	1181.69	1185.42	1123.56	-37.19	-3.19%
13 Dec 2023	1166.78	1163.29	1183.79	1157.76	7.56	0.65%
12 Dec 2023	1159.22	1140.19	1159.67	1132.73	13.40	1.17%
11 Dec 2023	1145.82	1131.81	1147.52	1123.93	11.43	1.01%
08 Dec 2023	1134.39	1114.12	1140.85	1112.92	16.33	1.46%
07 Dec 2023	1118.06	1110.29	1120.49	1099.74	6.45	0.58%
06 Dec 2023	1111.61	1133.58	1140.51	1108.17	-19.43	-1.72%
05 Dec 2023	1131.04	1115.14	1131.69	1110.72	8.61	0.77%
04 Dec 2023	1122.43	1120.00	1151.49	1117.26	-5.28	-0.47%
01 Dec 2023	1127.71	1084.97	1130.47	1083.72	40.11	3.69%
30 Nov 2023	1087.60	1075.00	1092.15	1070.37	12.50	1.16%
29 Nov 2023	1075.10	1084.67	1105.56	1071.68	1.79	0.17%
28 Nov 2023	1073.31	1077.76	1089.73	1067.36	-8.65	-0.80%
27 Nov 2023	1081.96	1073.36	1083.53	1072.31	12.42	1.16%
24 Nov 2023	1069.54	1061.96	1070.96	1061.96	4.37	0.41%
22 Nov 2023	1065.17	1063.10	1077.14	1057.70	10.27	0.97%
21 Nov 2023	1054.90	1053.71	1064.31	1049.30	3.45	0.33%
20 Nov 2023	1051.45	1045.89	1059.68	1037.55	9.18	0.88%
17 Nov 2023	1042.27	1037.69	1043.47	1028.59	8.21	0.79%
16 Nov 2023	1034.06	1021.06	1046.45	1021.06	13.10	1.28%
15 Nov 2023	1020.96	1027.64	1036.41	1014.86	-6.19	-0.60%
14 Nov 2023	1027.15	1021.46	1031.69	1006.71	14.88	1.47%
13 Nov 2023	1012.27	998.08	1014.00	991.04	15.57	1.56%
10 Nov 2023	996.70	962.47	1002.74	962.47	34.00	3.53%
09 Nov 2023	962.70	901.26	987.02	900.01	22.27	2.37%
08 Nov 2023	940.43	940.00	954.23	930.07	2.03	0.22%
07 Nov 2023	938.40	934.94	940.61	925.13	10.64	1.15%
06 Nov 2023	927.76	930.41	930.41	907.64	-2.65	-0.28%
03 Nov 2023	930.41	910.84	932.25	910.84	29.72	3.30%
02 Nov 2023	900.69	879.69	907.47	879.69	29.70	3.41%
01 Nov 2023	870.99	849.23	872.68	838.43	25.12	2.97%
31 Oct 2023	845.87	853.02	853.02	831.55	-5.42	-0.64%
30 Oct 2023	851.29	851.02	859.23	838.72	3.19	0.38%
27 Oct 2023	848.10	830.99	849.00	823.49	18.38	2.22%
26 Oct 2023	829.72	832.29	838.81	811.99	4.62	0.56%
25 Oct 2023	825.10	845.12	859.30	824.64	-37.02	-4.29%
24 Oct 2023	862.12	927.19	929.58	845.48	-65.07	-7.02%
23 Oct 2023	927.19	909.07	940.10	903.03	15.19	1.67%
20 Oct 2023	912.00	924.79	927.85	899.00	-7.26	-0.79%
19 Oct 2023	919.26	907.85	931.99	901.84	4.56	0.50%
18 Oct 2023	914.70	915.33	922.23	908.08	-3.59	-0.39%
17 Oct 2023	918.29	881.76	919.72	881.56	31.69	3.57%
16 Oct 2023	886.60	903.18	909.61	885.85	-8.74	-0.98%
13 Oct 2023	895.34	889.11	895.98	883.59	3.00	0.34%
12 Oct 2023	892.34	906.67	906.67	889.13	-12.34	-1.36%
11 Oct 2023	904.68	893.69	906.74	884.21	15.53	1.75%
10 Oct 2023	889.15	895.54	896.00	882.80	-0.24	-0.03%
09 Oct 2023	889.39	865.73	889.41	862.23	15.87	1.82%
06 Oct 2023	873.52	861.49	880.67	858.88	10.99	1.27%
05 Oct 2023	862.53	857.34	866.53	851.79	1.68	0.20%
04 Oct 2023	860.85	840.34	862.30	840.34	24.31	2.91%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	1101.39
52-Week Low Change %	1.36%
52-Week High Change	-49.58
52-Week High Change %	-0.03%

Stock Price Average

50 Day Average	1778.60
50 Day Average Change	134.78
50 Day Average Change %	0.08%
200 Day Average	1421.20
200 Day Average Change	492.18
200 Day Average Change %	0.35%

Share Statistics

Avg Vol (3 month)	154401
Avg Vol (10 day)	119060
Shares Out standing	24518500

Fair Isaac Corporation Financials

Annualy

Quarterly

	2020-09-30	2021-09-30	2022-09-30	2023-09-30	2024-06-30
Asset Impairment Charge	28016000.0	0.0	0.0
Beginning Cash Position	106426000.0	157394000.0	195354000.0	133202000.0	163022000.0
Capital Expenditure	-21989000.0	-7569000.0	-6029000.0	-4237000.0	-19496000.0
Cash Flow From Continuing Financing Activities	-289424000.0	-523571000.0	-547165000.0	-455001000.0	-548746000.0
Cash Flow From Continuing Investing Activities	-24583000.0	137850000.0	-5671000.0	-15954000.0	-23414000.0
Cash Flow From Continuing Operating Activities	364916000.0	423817000.0	509450000.0	468915000.0	570535000.0
Change In Account Payable	1059000.0	-2354000.0	-2802000.0	2236000.0	5730000.0
Change In Other Current Liabilities	693000.0	-20502000.0	-28830000.0	-7057000.0	-5357000.0
Change In Other Working Capital	17789000.0	-8658000.0	19910000.0	23394000.0	32708000.0
Change In Payable	1059000.0	-2354000.0	-2802000.0	2236000.0	5730000.0
Change In Payables And Accrued Expense	1059000.0	-2354000.0	-2802000.0	2236000.0	5730000.0
Change In Prepaid Assets	-960000.0	-5722000.0	7368000.0	-11904000.0	-24671000.0
Change In Receivables	-59889000.0	24496000.0	-31557000.0	-70117000.0	-52795000.0
Change In Working Capital	-41308000.0	-12740000.0	-35911000.0	-63448000.0	-44385000.0
Changes In Account Receivables	-59889000.0	24496000.0	-31557000.0	-70117000.0	-52795000.0
Changes In Cash	50909000.0	38096000.0	-43386000.0	-2040000.0	-1625000.0
Common Stock Issuance	42258000.0
Common Stock Payments	-235223000.0	-874179000.0	-1104180000.0	-405526000.0	-618539000.0
Deferred Income Tax	-8639000.0	-5955000.0	7816000.0	-47378000.0	-28596000.0
Deferred Tax	-8639000.0	-5955000.0	7816000.0	-47378000.0	-28596000.0
Depreciation Amortization Depletion	30367000.0	25592000.0	20465000.0	14638000.0	13008000.0
Depreciation And Amortization	30367000.0	25592000.0	20465000.0	14638000.0	13008000.0
Dividends Received CFI	55000.0	-210000.0	0.0
Earnings Losses From Equity Investments	0.0
Effect Of Exchange Rate Changes	59000.0	-136000.0	-18766000.0	5616000.0	-5354000.0
End Cash Position	157394000.0	195354000.0	133202000.0	136778000.0	161397000.0
Financing Cash Flow	-289424000.0	-523571000.0	-547165000.0	-455001000.0	-548746000.0
Free Cash Flow	342927000.0	416248000.0	503421000.0	464678000.0	551039000.0
Gain Loss On Investment Securities	-2071000.0	-4569000.0	9269000.0	-2908000.0	-6814000.0
Gain Loss On Sale Of Business	0.0	-100139000.0
Gain Loss On Sale Of PPE	5249000.0	333000.0	193000.0	547000.0	420000.0
Income Tax Paid Supplemental Data	10152000.0	71486000.0	65332000.0	152775000.0	142975000.0
Interest Paid Supplemental Data	37735000.0	37955000.0	57208000.0	96877000.0	102463000.0
Investing Cash Flow	-24583000.0	137850000.0	-5671000.0	-15954000.0	-23414000.0
Issuance Of Capital Stock	42258000.0
Issuance Of Debt	613000000.0	682000000.0	1589000000.0	407000000.0	863000000.0
Long Term Debt Issuance	613000000.0	682000000.0	1589000000.0	407000000.0
Long Term Debt Payments	-599716000.0	-259176000.0	-988250000.0	-402000000.0	-403311000.0
Net Business Purchase And Sale	0.0	-210000.0	0.0	0.0
Net Common Stock Issuance	-235223000.0	-874179000.0	-1104180000.0	-405526000.0	-618539000.0
Net Income From Continuing Operations	236411000.0	392084000.0	373541000.0	429375000.0	478544000.0
Net Investment Purchase And Sale	-2649000.0	-1802000.0	-1900000.0	-5591000.0	-3918000.0
Net Issuance Payments Of Debt	13284000.0	422824000.0	600750000.0	5000000.0	186689000.0
Net Long Term Debt Issuance	13284000.0	422824000.0	600750000.0	5000000.0	3689000.0
Net Other Financing Charges	-109743000.0	-93097000.0	-59761000.0	-76673000.0	-139159000.0
Net Other Investing Changes	55000.0	147431000.0	2258000.0	-6126000.0
Net PPEPurchase And Sale	-21989000.0	-7569000.0	-6029000.0	-4237000.0	-8198000.0
Net Short Term Debt Issuance	-250000000.0	423000000.0
Operating Cash Flow	364916000.0	423817000.0	509450000.0	468915000.0	570535000.0
Operating Gains Losses	3178000.0	-104375000.0	9462000.0	-4302000.0	-6394000.0
Other Non Cash Items	20011000.0	16102000.0	15922000.0	14708000.0	13179000.0
Proceeds From Stock Option Exercised	42258000.0	20881000.0	16026000.0	22198000.0	22263000.0
Provisionand Write Offof Assets	3199000.0	652000.0	2800000.0	1475000.0	1625000.0
Purchase Of Business	0.0	-210000.0	0.0	0.0
Purchase Of Investment	-6119000.0	-9039000.0	-9963000.0	-10623000.0	-19836000.0
Purchase Of PPE	-21989000.0	-7569000.0	-6029000.0	-4237000.0	-8198000.0
Repayment Of Debt	-599716000.0	-259176000.0	-988250000.0	-402000000.0	-676311000.0
Repurchase Of Capital Stock	-235223000.0	-874179000.0	-1104180000.0	-405526000.0	-618539000.0
Sale Of Business	0.0	147431000.0
Sale Of Investment	3470000.0	7237000.0	8063000.0	5032000.0	15918000.0
Short Term Debt Issuance	263000000.0	682000000.0
Short Term Debt Payments	-513000000.0	-259000000.0
Stock Based Compensation	93681000.0	112457000.0	115355000.0	123847000.0	143554000.0

Holidays

Fair Isaac Corporation Fair Isaac Corproation

Fair Isaac Corproation

Fair Isaac Corporation Historical Data

- Last 30 Years Annual Avg 24.44%

- CAGR 21.39%

Data Source: Yahoo

Performance

Fair Isaac Corporation historical chart

Fair Isaac Corporation Dividend History

Data Source: Yahoo

Fair Isaac Corporation Split History

Data Source: Yahoo

Fair Isaac Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Fair Isaac Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Fair Isaac Corporation
Fair Isaac Corproation