|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,807.73 USD | -2.02% |
|
+2.69% | -9.20% |
| Dec. 05 | RBC Raises Price Target on Fair Isaac to $2,400 From $2,170, Keeps Outperform Rating | MT |
| Dec. 01 | Fair Isaac Insider Sold Shares Worth $434,287, According to a Recent SEC Filing | MT |
Quotes 5-day view: Fair Isaac Corporation
Delayed Quote Nyse
| 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | 2025-12-15 | |
|---|---|---|---|---|---|
| Last | 1,751.69 $ | 1,752.24 $ | 1,825.83 $ | 1,844.98 $ | 1,807.73 $ |
| Volume | 183,050 | 161,822 | 280,552 | 242,121 | 214,759 |
| Change | -0.50% | +0.03% | +4.20% | +1.05% | -2.02% |
| Opening | 1,752.99 $ | 1,755.32 $ | 1,764.31 $ | 1,825.83 $ | 1,845.00 $ |
| High | 1,771.89 $ | 1,780.00 $ | 1,836.93 $ | 1,858.91 $ | 1,851.67 $ |
| Low | 1,736.57 $ | 1,724.43 $ | 1,764.31 $ | 1,815.61 $ | 1,804.27 $ |
Performance
| 1 day | -2.02% | ||
| 1 week | +2.69% | ||
| Current month | +0.11% | ||
| 1 month | +3.81% | ||
| 3 months | +16.24% | ||
| 6 months | +1.30% | ||
| Current year | -9.20% | ||
| 1 year | -16.65% | ||
| 3 years | +202.19% | ||
| 5 years | +248.76% | ||
| 10 years | +1,875.01% |
Volumes
marketsDaily volume
214,759
Estimated daily volume
214,759
Avg. Volume 20 sessions
172,543
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
311,911,157.39
Record volume 1
15,025,194
Record volume 2
12,183,400
Record volume 3
6,121,830
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
42,859,555,533
Net sales (USD)
1,990,869,000
Number of employees
3,811
Sales / Employee (USD)
522,401
Free-Float
26.79 %
Free-Float capitalization (USD)
43,024,803,748
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
1,796.49
Moving average 20 days
1,772.41
Moving average 50 days
1,716.91
Moving average 100 days
1,595.73
Price spread / (MMA5)
-0.62%
Price spread / (MMA20)
-1.95%
Price spread / (MMA50)
-5.02%
Price spread / (MMA100)
-11.73%
STIM
RSI 9 days
66.15
RSI 14 days
62.29
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.02% | +2.69% | -16.65% | +202.19% | 42.86B | |
| -2.66% | -16.15% | +6.65% | +130.95% | 531B | |
| -0.31% | -1.50% | -14.05% | +107.99% | 287B | |
| -11.54% | -10.35% | -31.75% | +90.99% | 159B | |
| -8.14% | -11.76% | -60.34% | +762.13% | 46.57B | |
| +1.54% | -0.01% | -28.40% | +55.99% | 51.35B | |
| -1.39% | +0.67% | -8.76% | +85.65% | 20.46B | |
| -2.95% | -5.29% | -49.46% | +21.84% | 19.11B | |
| -0.11% | -1.96% | +8.94% | +54.56% | 19.07B | |
| -5.29% | -2.93% | +12.43% | +207.68% | 16.51B | |
| Average | -2.27% | -4.54% | -18.14% | +172.00% | 119.31B | |
| Weighted average by Cap. | -2.20% | -9.16% | -9.45% | +141.39% |
Historical Quotes: Fair Isaac Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
c182a1945330105931f99f90d.WFvZlawYUsJNjmbXIYx2lNwWWzhPB4spxLaeJJbAvDE.Ky-S2_VCGPQlwg2iWPUQ4uVAL3kAYb1_i46zCaCJ8nM2Dqqs9nwXnRfhJw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:28 pm | 1,807.73 | 38,008 | 160,626 |
| 04:00:00 pm | 1,808.42 | 15 | 122,618 |
| 03:59:59 pm | 1,809.25 | 12 | 122,603 |
| 03:59:58 pm | 1,807.52 | 12 | 122,591 |
| 03:59:55 pm | 1,808.12 | 23 | 122,579 |
| 03:59:55 pm | 1,808.36 | 10 | 122,556 |
| 03:59:55 pm | 1,808.36 | 10 | 122,546 |
| 03:59:55 pm | 1,808.36 | 10 | 122,536 |
| 03:59:55 pm | 1,808.36 | 10 | 122,526 |
| 03:59:55 pm | 1,807.18 | 10 | 122,516 |
Course Extremes
| 1 week | 1,724.43 |  | 1,858.91 |
| 1 month | 1,702.75 | | 1,858.91 |
| Current year | 1,300 | | 2,217.6 |
| 1 year | 1,300 | | 2,217.6 |
| 3 years | 575.39 | | 2,402.52 |
| 5 years | 340.48 | | 2,402.52 |
| 10 years | 80.2 | | 2,402.52 |
Monthly variations
Annual variations
| 2025 | -9.20% | ||
| 2024 | +71.04% | ||
| 2023 | +94.46% | ||
| 2022 | +38.03% | ||
| 2021 | -15.14% | ||
| 2020 | +36.39% | ||
| 2019 | +100.36% | ||
| 2018 | +22.06% | ||
| 2017 | +28.50% | ||
| 2016 | +26.59% | ||
| 2015 | +30.26% | ||
| 2014 | +15.05% | ||
| 2013 | +49.51% | ||
| 2012 | +17.27% | ||
| 2011 | +53.36% | ||
| 2010 | +9.67% | ||
| 2009 | +26.39% | ||
| 2008 | -47.56% | ||
| 2007 | -20.91% | ||
| 2006 | -7.97% | ||
| 2005 | +20.42% | ||
| 2004 | +11.92% | ||
| 2003 | +15.13% | ||
| 2002 | +1.63% | ||
| 2001 | +85.35% | ||
| 2000 | -3.77% | ||
| 1999 | +14.75% | ||
| 1998 | +38.65% | ||
| 1997 | -14.86% | ||
| 1996 | +51.21% | ||
| 1995 | -8.00% | ||
| 1994 | +150.00% | ||
| 1993 | +80.00% | ||
| 1992 | +19.05% | ||
| 1991 | +121.05% | ||
| 1990 | -26.92% | ||
| 1989 | 0.00% | ||
| 1988 | +36.84% |
- Stock Market
- Equities
- FICO Stock
- Quotes Fair Isaac Corporation
Select your edition
All financial news and data tailored to specific country editions
