Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,923.93
-8.81 (-0.46%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1,935.00 | 1,957.17 | 1,911.78 | 1,923.93 | 1,923.93 | -0.46% | 221,041 |
| Apr 14, 2025 | 1,904.00 | 1,943.43 | 1,892.02 | 1,932.74 | 1,932.74 | 2.35% | 209,548 |
| Apr 11, 2025 | 1,831.88 | 1,902.86 | 1,824.34 | 1,888.45 | 1,888.45 | 2.08% | 230,912 |
| Apr 10, 2025 | 1,810.88 | 1,880.00 | 1,799.09 | 1,850.06 | 1,850.06 | 0.11% | 194,429 |
| Apr 9, 2025 | 1,665.43 | 1,870.85 | 1,662.12 | 1,848.00 | 1,848.00 | 10.19% | 306,584 |
| Apr 8, 2025 | 1,770.00 | 1,792.28 | 1,642.64 | 1,677.11 | 1,677.11 | -2.11% | 210,284 |
| Apr 7, 2025 | 1,612.90 | 1,769.41 | 1,585.18 | 1,713.20 | 1,713.20 | 2.34% | 334,789 |
| Apr 4, 2025 | 1,757.20 | 1,765.00 | 1,673.59 | 1,673.98 | 1,673.98 | -7.06% | 300,865 |
| Apr 3, 2025 | 1,820.00 | 1,853.53 | 1,797.88 | 1,801.05 | 1,801.05 | -4.70% | 152,529 |
| Apr 2, 2025 | 1,843.83 | 1,892.63 | 1,824.51 | 1,889.89 | 1,889.89 | 1.15% | 105,416 |
| Apr 1, 2025 | 1,835.10 | 1,872.63 | 1,825.35 | 1,868.47 | 1,868.47 | 1.32% | 129,494 |
| Mar 31, 2025 | 1,814.71 | 1,850.93 | 1,784.61 | 1,844.16 | 1,844.16 | 0.49% | 198,380 |
| Mar 28, 2025 | 1,874.09 | 1,874.09 | 1,811.96 | 1,835.24 | 1,835.24 | -1.98% | 140,100 |
| Mar 27, 2025 | 1,886.72 | 1,890.46 | 1,849.99 | 1,872.28 | 1,872.28 | -0.78% | 88,846 |
| Mar 26, 2025 | 1,919.64 | 1,919.64 | 1,865.55 | 1,887.00 | 1,887.00 | -1.70% | 128,965 |
| Mar 25, 2025 | 1,897.00 | 1,925.00 | 1,893.28 | 1,919.64 | 1,919.64 | 1.16% | 142,984 |
| Mar 24, 2025 | 1,886.54 | 1,906.92 | 1,879.15 | 1,897.66 | 1,897.66 | 2.39% | 166,036 |
| Mar 21, 2025 | 1,841.84 | 1,859.70 | 1,818.35 | 1,853.29 | 1,853.29 | -0.01% | 215,995 |
| Mar 20, 2025 | 1,849.96 | 1,880.09 | 1,849.09 | 1,853.46 | 1,853.46 | -1.04% | 141,542 |
| Mar 19, 2025 | 1,827.43 | 1,885.47 | 1,824.93 | 1,872.99 | 1,872.99 | 3.27% | 154,320 |
| Mar 18, 2025 | 1,836.77 | 1,851.44 | 1,794.07 | 1,813.61 | 1,813.61 | -1.75% | 131,345 |
| Mar 17, 2025 | 1,797.89 | 1,872.31 | 1,797.89 | 1,845.85 | 1,845.85 | 2.55% | 200,580 |
| Mar 14, 2025 | 1,759.00 | 1,814.68 | 1,757.53 | 1,799.90 | 1,799.90 | 3.23% | 145,865 |
| Mar 13, 2025 | 1,770.00 | 1,770.00 | 1,720.58 | 1,743.54 | 1,743.54 | -1.99% | 159,298 |
| Mar 12, 2025 | 1,756.02 | 1,792.16 | 1,731.41 | 1,779.00 | 1,779.00 | 3.26% | 266,036 |
| Mar 11, 2025 | 1,695.35 | 1,751.37 | 1,676.86 | 1,722.85 | 1,722.85 | 1.62% | 280,418 |
| Mar 10, 2025 | 1,790.61 | 1,790.61 | 1,688.80 | 1,695.35 | 1,695.35 | -7.57% | 278,426 |
| Mar 7, 2025 | 1,819.61 | 1,859.76 | 1,767.20 | 1,834.13 | 1,834.13 | 0.97% | 213,628 |
| Mar 6, 2025 | 1,833.73 | 1,874.65 | 1,809.85 | 1,816.51 | 1,816.51 | -3.02% | 183,306 |
| Mar 5, 2025 | 1,870.80 | 1,887.36 | 1,856.52 | 1,873.01 | 1,873.01 | 0.11% | 196,918 |
| Mar 4, 2025 | 1,848.59 | 1,919.60 | 1,846.05 | 1,871.03 | 1,871.03 | 0.33% | 247,457 |
| Mar 3, 2025 | 1,890.06 | 1,914.50 | 1,851.82 | 1,864.88 | 1,864.88 | -1.14% | 215,210 |
| Feb 28, 2025 | 1,832.90 | 1,886.35 | 1,832.90 | 1,886.35 | 1,886.35 | 2.73% | 248,509 |
| Feb 27, 2025 | 1,870.00 | 1,895.31 | 1,827.58 | 1,836.18 | 1,836.18 | -1.81% | 149,594 |
| Feb 26, 2025 | 1,875.00 | 1,924.32 | 1,862.66 | 1,869.97 | 1,869.97 | 2.93% | 223,043 |
| Feb 25, 2025 | 1,729.67 | 1,822.95 | 1,715.27 | 1,816.76 | 1,816.76 | 4.88% | 251,706 |
| Feb 24, 2025 | 1,703.77 | 1,740.00 | 1,679.69 | 1,732.20 | 1,732.20 | 2.01% | 183,919 |
| Feb 21, 2025 | 1,724.40 | 1,724.40 | 1,687.20 | 1,698.11 | 1,698.11 | -1.59% | 157,642 |
| Feb 20, 2025 | 1,740.05 | 1,744.52 | 1,706.97 | 1,725.54 | 1,725.54 | -1.69% | 149,388 |
| Feb 19, 2025 | 1,794.24 | 1,794.24 | 1,745.29 | 1,755.26 | 1,755.26 | -2.17% | 200,384 |
| Feb 18, 2025 | 1,789.00 | 1,800.29 | 1,770.57 | 1,794.24 | 1,794.24 | -0.28% | 124,443 |
| Feb 14, 2025 | 1,800.00 | 1,816.43 | 1,789.44 | 1,799.19 | 1,799.19 | -0.20% | 99,662 |
| Feb 13, 2025 | 1,785.08 | 1,812.60 | 1,761.46 | 1,802.79 | 1,802.79 | 2.00% | 149,614 |
| Feb 12, 2025 | 1,772.31 | 1,792.60 | 1,755.62 | 1,767.41 | 1,767.41 | -1.66% | 212,289 |
| Feb 11, 2025 | 1,861.27 | 1,861.27 | 1,790.16 | 1,797.17 | 1,797.17 | -3.24% | 194,653 |
| Feb 10, 2025 | 1,870.00 | 1,875.00 | 1,851.86 | 1,857.35 | 1,857.35 | -0.08% | 213,752 |
| Feb 7, 2025 | 1,888.68 | 1,889.08 | 1,813.13 | 1,858.86 | 1,858.86 | -1.51% | 178,965 |
| Feb 6, 2025 | 1,847.80 | 1,892.20 | 1,841.20 | 1,887.30 | 1,887.30 | 2.14% | 325,323 |
| Feb 5, 2025 | 1,649.34 | 1,890.34 | 1,610.40 | 1,847.80 | 1,847.80 | 2.11% | 660,365 |
| Feb 4, 2025 | 1,816.63 | 1,829.67 | 1,791.99 | 1,809.70 | 1,809.70 | -1.00% | 242,379 |