Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,922.91
+25.25 (1.33%)
At close: Mar 25, 2025, 4:00 PM
1,922.99
+0.08 (0.00%)
Pre-market: Mar 26, 2025, 9:05 AM EST
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1,897.00 | 1,925.00 | 1,893.28 | 1,919.64 | 1,919.64 | 1.16% | 141,792 |
| 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 |
| Feb 3, 2025 | 1,832.42 | 1,846.05 | 1,794.20 | 1,827.96 | 1,827.96 | -2.43% | 266,919 |
| Jan 31, 2025 | 1,876.11 | 1,903.79 | 1,866.05 | 1,873.56 | 1,873.56 | 0.38% | 199,166 |
| Jan 30, 2025 | 1,872.69 | 1,884.85 | 1,859.52 | 1,866.42 | 1,866.42 | 0.33% | 120,706 |
| Jan 29, 2025 | 1,850.00 | 1,867.13 | 1,837.11 | 1,860.21 | 1,860.21 | 0.49% | 179,159 |
| Jan 28, 2025 | 1,830.51 | 1,883.62 | 1,820.00 | 1,851.10 | 1,851.10 | 0.46% | 214,126 |
| Jan 27, 2025 | 1,802.02 | 1,842.65 | 1,787.57 | 1,842.64 | 1,842.64 | 1.53% | 275,659 |
| Jan 24, 2025 | 1,855.33 | 1,865.12 | 1,800.67 | 1,814.85 | 1,814.85 | -2.14% | 400,791 |
| Jan 23, 2025 | 1,880.32 | 1,880.32 | 1,831.23 | 1,854.60 | 1,854.60 | -1.37% | 405,658 |
| Jan 22, 2025 | 1,918.09 | 1,918.09 | 1,842.19 | 1,880.32 | 1,880.32 | -0.73% | 283,160 |
| Jan 21, 2025 | 1,910.04 | 1,916.59 | 1,876.89 | 1,894.19 | 1,894.19 | -0.33% | 381,345 |
| Jan 17, 2025 | 2,007.95 | 2,007.95 | 1,876.17 | 1,900.54 | 1,900.54 | -3.51% | 362,520 |
| Jan 16, 2025 | 2,034.69 | 2,066.68 | 1,963.54 | 1,969.68 | 1,969.68 | -2.99% | 197,826 |
| Jan 15, 2025 | 2,016.97 | 2,030.47 | 1,983.35 | 2,030.47 | 2,030.47 | 4.15% | 238,165 |
| Jan 14, 2025 | 1,928.65 | 1,961.56 | 1,925.37 | 1,949.53 | 1,949.53 | 1.96% | 99,473 |
| Jan 13, 2025 | 1,889.64 | 1,915.35 | 1,881.28 | 1,911.98 | 1,911.98 | -0.29% | 120,578 |