Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
2,080.41
+32.24 (1.57%)
May 5, 2025, 4:00 PM EDT - Market closed
Fair Isaac Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 2,037.92 | 2,112.05 | 2,037.92 | 2,080.41 | 2,080.41 | 1.57% | 169,957 |
May 2, 2025 | 2,025.50 | 2,072.52 | 2,023.50 | 2,048.17 | 2,048.17 | 2.32% | 204,432 |
May 1, 2025 | 1,999.63 | 2,046.45 | 1,946.16 | 2,001.68 | 2,001.68 | 0.60% | 197,877 |
Apr 30, 2025 | 1,910.00 | 2,016.78 | 1,910.00 | 1,989.68 | 1,989.68 | 1.44% | 270,198 |
Apr 29, 2025 | 1,948.00 | 1,978.81 | 1,946.58 | 1,961.50 | 1,961.50 | 0.94% | 198,576 |
Apr 28, 2025 | 1,952.00 | 1,955.74 | 1,920.09 | 1,943.27 | 1,943.27 | -0.46% | 201,315 |
Apr 25, 2025 | 1,933.14 | 1,956.75 | 1,885.62 | 1,952.31 | 1,952.31 | 0.80% | 182,431 |
Apr 24, 2025 | 1,940.03 | 1,951.93 | 1,922.01 | 1,936.81 | 1,936.81 | 0.56% | 181,783 |
Apr 23, 2025 | 1,943.12 | 1,971.12 | 1,919.00 | 1,926.06 | 1,926.06 | 2.84% | 168,376 |
Apr 22, 2025 | 1,848.92 | 1,886.48 | 1,838.33 | 1,872.90 | 1,872.90 | 3.13% | 116,485 |
Apr 21, 2025 | 1,891.67 | 1,896.82 | 1,791.23 | 1,816.08 | 1,816.08 | -4.85% | 127,154 |
Apr 17, 2025 | 1,913.93 | 1,931.07 | 1,888.27 | 1,908.69 | 1,908.69 | 0.47% | 151,094 |
Apr 16, 2025 | 1,900.80 | 1,936.83 | 1,882.29 | 1,899.78 | 1,899.78 | -1.26% | 177,238 |
Apr 15, 2025 | 1,935.00 | 1,957.17 | 1,911.78 | 1,923.93 | 1,923.93 | -0.46% | 221,368 |
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 |