Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,415.90
+54.18 (3.98%)
At close: Aug 22, 2025, 4:00 PM
1,420.00
+4.10 (0.29%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,367.00 | 1,436.12 | 1,367.00 | 1,415.90 | 1,415.90 | 3.98% | 272,868 |
| Aug 21, 2025 | 1,340.00 | 1,366.52 | 1,331.51 | 1,361.72 | 1,361.72 | 1.31% | 224,419 |
| Aug 20, 2025 | 1,382.18 | 1,401.79 | 1,335.00 | 1,344.11 | 1,344.11 | -2.95% | 481,513 |
| Aug 19, 2025 | 1,352.29 | 1,400.50 | 1,350.09 | 1,384.93 | 1,384.93 | 2.58% | 365,993 |
| Aug 18, 2025 | 1,351.74 | 1,378.26 | 1,348.41 | 1,350.14 | 1,350.14 | 0.52% | 204,554 |
| Aug 15, 2025 | 1,332.33 | 1,351.89 | 1,325.08 | 1,343.16 | 1,343.16 | 1.90% | 217,889 |
| Aug 14, 2025 | 1,327.52 | 1,334.94 | 1,300.00 | 1,318.18 | 1,318.18 | -1.28% | 461,165 |
| Aug 13, 2025 | 1,326.82 | 1,335.30 | 1,310.00 | 1,335.29 | 1,335.29 | 1.26% | 481,790 |
| Aug 12, 2025 | 1,315.16 | 1,327.23 | 1,301.01 | 1,318.70 | 1,318.70 | 0.57% | 191,630 |
| Aug 11, 2025 | 1,314.12 | 1,329.72 | 1,305.15 | 1,311.26 | 1,311.26 | -0.73% | 262,516 |
| Aug 8, 2025 | 1,330.65 | 1,349.22 | 1,313.69 | 1,320.88 | 1,320.88 | -0.96% | 308,708 |
| Aug 7, 2025 | 1,393.50 | 1,393.61 | 1,333.62 | 1,333.62 | 1,333.62 | -4.30% | 376,229 |
| Aug 6, 2025 | 1,342.14 | 1,393.63 | 1,336.03 | 1,393.61 | 1,393.61 | 3.76% | 368,804 |
| Aug 5, 2025 | 1,368.88 | 1,376.24 | 1,336.50 | 1,343.12 | 1,343.12 | -1.31% | 418,498 |
| Aug 4, 2025 | 1,400.00 | 1,401.87 | 1,348.10 | 1,360.99 | 1,360.99 | -1.45% | 330,076 |
| Aug 1, 2025 | 1,425.00 | 1,430.21 | 1,350.00 | 1,381.07 | 1,381.07 | -3.87% | 798,791 |
| Jul 31, 2025 | 1,512.00 | 1,527.50 | 1,354.48 | 1,436.72 | 1,436.72 | -5.96% | 892,879 |
| Jul 30, 2025 | 1,507.83 | 1,540.24 | 1,501.94 | 1,527.80 | 1,527.80 | 1.51% | 272,980 |
| Jul 29, 2025 | 1,528.47 | 1,535.00 | 1,494.01 | 1,505.06 | 1,505.06 | -0.57% | 276,477 |
| Jul 28, 2025 | 1,529.51 | 1,536.96 | 1,510.93 | 1,513.73 | 1,513.73 | -1.23% | 187,567 |
| Jul 25, 2025 | 1,540.00 | 1,561.24 | 1,529.44 | 1,532.52 | 1,532.52 | -0.21% | 134,062 |
| Jul 24, 2025 | 1,536.07 | 1,553.60 | 1,527.53 | 1,535.80 | 1,535.80 | 0.30% | 220,123 |
| Jul 23, 2025 | 1,525.00 | 1,543.95 | 1,512.25 | 1,531.26 | 1,531.26 | -0.02% | 248,581 |
| Jul 22, 2025 | 1,530.00 | 1,547.19 | 1,512.63 | 1,531.63 | 1,531.63 | 0.04% | 313,617 |
| Jul 21, 2025 | 1,545.73 | 1,568.00 | 1,531.09 | 1,531.09 | 1,531.09 | -0.68% | 252,706 |
| Jul 18, 2025 | 1,533.39 | 1,544.42 | 1,520.75 | 1,541.62 | 1,541.62 | 1.07% | 190,046 |
| Jul 17, 2025 | 1,538.53 | 1,563.76 | 1,521.53 | 1,525.29 | 1,525.29 | -0.75% | 291,847 |
| Jul 16, 2025 | 1,512.90 | 1,546.04 | 1,484.80 | 1,536.75 | 1,536.75 | 1.96% | 450,207 |
| Jul 15, 2025 | 1,544.20 | 1,550.25 | 1,477.12 | 1,507.15 | 1,507.15 | -2.58% | 623,744 |
| Jul 14, 2025 | 1,540.67 | 1,567.20 | 1,500.05 | 1,547.02 | 1,547.02 | 0.18% | 393,795 |
| Jul 11, 2025 | 1,581.08 | 1,597.96 | 1,535.00 | 1,544.23 | 1,544.23 | -2.53% | 379,837 |
| Jul 10, 2025 | 1,591.89 | 1,635.30 | 1,574.81 | 1,584.38 | 1,584.38 | -0.46% | 566,383 |
| Jul 9, 2025 | 1,665.01 | 1,694.00 | 1,587.07 | 1,591.73 | 1,591.73 | -6.54% | 665,459 |
| Jul 8, 2025 | 1,878.86 | 1,894.91 | 1,520.00 | 1,703.17 | 1,703.17 | -8.91% | 1,366,073 |
| Jul 7, 2025 | 1,863.69 | 1,905.33 | 1,850.63 | 1,869.83 | 1,869.83 | 0.78% | 191,631 |
| Jul 3, 2025 | 1,825.01 | 1,866.60 | 1,825.01 | 1,855.38 | 1,855.38 | 0.68% | 88,775 |
| Jul 2, 2025 | 1,825.34 | 1,847.41 | 1,811.97 | 1,842.78 | 1,842.78 | -0.02% | 177,330 |
| Jul 1, 2025 | 1,806.42 | 1,846.30 | 1,801.72 | 1,843.18 | 1,843.18 | 0.83% | 185,467 |
| Jun 30, 2025 | 1,822.81 | 1,834.21 | 1,795.93 | 1,827.96 | 1,827.96 | 0.64% | 296,129 |
| Jun 27, 2025 | 1,820.00 | 1,880.93 | 1,731.80 | 1,816.26 | 1,816.26 | 0.02% | 446,035 |
| Jun 26, 2025 | 1,896.03 | 1,896.03 | 1,780.51 | 1,815.84 | 1,815.84 | -4.10% | 320,001 |
| Jun 25, 2025 | 1,925.44 | 1,940.60 | 1,893.45 | 1,893.45 | 1,893.45 | -1.72% | 185,011 |
| Jun 24, 2025 | 1,891.38 | 1,930.86 | 1,873.53 | 1,926.52 | 1,926.52 | 2.41% | 211,656 |
| Jun 23, 2025 | 1,806.96 | 1,893.03 | 1,794.24 | 1,881.25 | 1,881.25 | 4.23% | 260,036 |
| Jun 20, 2025 | 1,802.75 | 1,827.76 | 1,782.42 | 1,804.82 | 1,804.82 | 2.33% | 261,308 |
| Jun 18, 2025 | 1,777.56 | 1,811.81 | 1,760.87 | 1,763.64 | 1,763.64 | -0.75% | 219,907 |
| Jun 17, 2025 | 1,799.95 | 1,819.80 | 1,776.33 | 1,776.94 | 1,776.94 | -2.06% | 208,436 |
| Jun 16, 2025 | 1,783.93 | 1,833.78 | 1,783.93 | 1,814.39 | 1,814.39 | 1.67% | 185,906 |
| Jun 13, 2025 | 1,755.45 | 1,799.95 | 1,746.60 | 1,784.57 | 1,784.57 | 0.01% | 268,948 |
| Jun 12, 2025 | 1,819.54 | 1,840.62 | 1,772.13 | 1,784.37 | 1,784.37 | -1.14% | 217,971 |