Skip to main content
logo
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,448.02
+40.48 (2.88%)
At close: Mar 3, 2026, 4:00 PM EST
1,450.85
+2.83 (0.20%)
After-hours: Mar 3, 2026, 7:00 PM EST

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20261,384.831,465.691,376.851,448.021,448.022.88%218,601
Mar 2, 20261,380.141,420.001,371.971,407.541,407.54-0.13%177,640
Feb 27, 20261,361.811,415.891,361.041,409.361,409.361.51%296,339
Feb 26, 20261,325.001,416.541,325.001,388.441,388.446.73%342,340
Feb 25, 20261,227.631,309.701,227.631,300.941,300.945.97%391,924
Feb 24, 20261,277.071,279.311,193.101,227.631,227.63-4.21%570,276
Feb 23, 20261,335.971,336.991,268.001,281.641,281.64-5.10%259,817
Feb 20, 20261,350.161,382.081,337.541,350.451,350.45-0.17%141,394
Feb 19, 20261,360.381,365.851,335.051,352.731,352.73-1.04%137,260
Feb 18, 20261,360.091,385.781,347.681,366.931,366.931.13%204,906
Feb 17, 20261,363.361,379.601,328.091,351.601,351.600.51%210,255
Feb 13, 20261,343.261,378.151,335.221,344.741,344.740.53%187,087
Feb 12, 20261,359.961,370.541,280.861,337.641,337.64-1.88%459,204
Feb 11, 20261,386.661,395.001,344.171,363.311,363.31-1.26%203,633
Feb 10, 20261,375.701,390.001,331.331,380.681,380.680.58%235,886
Feb 9, 20261,383.421,397.741,360.881,372.761,372.76-1.31%261,074
Feb 6, 20261,365.391,413.331,365.391,391.001,391.002.48%363,979
Feb 5, 20261,390.421,421.251,338.091,357.341,357.34-2.13%285,376
Feb 4, 20261,328.071,391.111,284.301,386.881,386.884.43%613,060
Feb 3, 20261,423.561,432.831,316.061,328.071,328.07-8.47%872,580
Feb 2, 20261,464.331,494.781,441.421,450.911,450.91-0.84%359,694
Jan 30, 20261,512.531,512.531,455.941,463.171,463.17-2.57%282,527
Jan 29, 20261,538.841,585.001,493.391,501.751,501.75-1.57%452,087
Jan 28, 20261,537.281,555.081,510.001,525.671,525.67-1.25%360,139
Jan 27, 20261,544.461,548.001,513.001,545.001,545.00-0.37%428,067
Jan 26, 20261,545.001,555.251,522.951,550.741,550.740.39%415,537
Jan 23, 20261,540.091,562.961,527.731,544.691,544.69-0.79%354,932
Jan 22, 20261,546.791,572.491,526.331,556.951,556.951.39%270,579
Jan 21, 20261,504.001,556.351,503.461,535.541,535.542.75%339,227
Jan 20, 20261,546.561,550.001,493.311,494.501,494.50-4.64%404,938
Jan 16, 20261,570.721,598.151,552.321,567.191,567.19-0.89%278,535
Jan 15, 20261,604.311,629.881,568.251,581.191,581.19-2.17%161,947
Jan 14, 20261,615.481,635.001,602.641,616.291,616.29-0.42%249,869
Jan 13, 20261,627.381,633.031,607.001,623.181,623.18-0.50%187,797
Jan 12, 20261,656.551,684.881,620.001,631.311,631.31-2.05%208,952
Jan 9, 20261,600.271,671.551,597.501,665.531,665.535.04%251,694
Jan 8, 20261,572.111,606.001,560.001,585.601,585.600.32%252,396
Jan 7, 20261,622.951,643.831,578.651,580.511,580.51-1.22%175,496
Jan 6, 20261,630.001,636.851,573.291,599.961,599.96-3.24%306,532
Jan 5, 20261,637.891,674.341,637.891,653.481,653.480.62%283,124
Jan 2, 20261,691.031,691.031,603.371,643.271,643.27-2.80%241,355
Dec 31, 20251,744.001,745.001,672.911,690.621,690.62-3.16%214,939
Dec 30, 20251,749.751,771.681,743.101,745.751,745.75-1.46%94,187
Dec 29, 20251,748.191,779.011,737.771,771.691,771.691.06%132,493
Dec 26, 20251,729.361,754.201,726.011,753.191,753.191.28%101,897
Dec 24, 20251,716.351,741.691,701.491,731.011,731.010.30%66,330
Dec 23, 20251,742.631,749.201,712.871,725.781,725.78-0.97%137,117
Dec 22, 20251,734.041,767.901,733.001,742.631,742.63-0.33%164,010
Dec 19, 20251,756.291,766.331,726.391,748.431,748.43-0.74%505,527
Dec 18, 20251,773.761,785.751,752.331,761.411,761.410.36%242,214