Skip to main content
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
2,090.98
+46.09 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242,030.002,090.982,030.002,090.982,090.982.25%296,032
Dec 19, 20242,055.142,091.962,036.652,044.892,044.89-0.30%223,017
Dec 18, 20242,146.062,146.062,044.462,051.102,051.10-4.07%192,783
Dec 17, 20242,154.782,166.612,132.732,138.182,138.18-1.49%233,956
Dec 16, 20242,163.532,178.772,161.642,170.492,170.490.07%147,850
Dec 13, 20242,189.362,202.822,156.152,168.892,168.89-1.01%120,376
Dec 12, 20242,176.572,211.152,169.802,190.922,190.92-0.23%157,565
Dec 11, 20242,183.262,216.052,175.122,196.052,196.051.08%156,924
Dec 10, 20242,232.982,250.452,162.232,172.692,172.69-2.44%270,819
Dec 9, 20242,353.822,361.832,206.702,227.112,227.11-6.10%189,029
Dec 6, 20242,368.002,400.002,360.652,371.832,371.830.20%110,041
Dec 5, 20242,391.652,398.272,351.152,367.162,367.16-0.36%153,000
Dec 4, 20242,356.912,400.002,356.912,375.832,375.831.30%128,303
Dec 3, 20242,313.302,345.672,302.572,345.322,345.320.57%270,618
Dec 2, 20242,376.672,376.672,315.012,332.112,332.11-1.81%119,453
Nov 29, 20242,376.682,387.202,361.362,375.032,375.030.89%80,800
Nov 27, 20242,382.402,382.402,329.282,354.002,354.00-1.19%94,100
Nov 26, 20242,354.642,390.452,352.412,382.402,382.400.94%202,624
Nov 25, 20242,362.212,383.432,329.942,360.222,360.220.21%283,516
Nov 22, 20242,348.382,377.742,324.322,355.352,355.350.75%90,200
Nov 21, 20242,317.202,353.012,297.532,337.832,337.831.22%95,208
Nov 20, 20242,292.502,310.072,232.382,309.602,309.601.10%102,200
Nov 19, 20242,252.272,304.522,252.272,284.432,284.430.53%130,300
Nov 18, 20242,261.002,305.302,250.262,272.312,272.310.50%98,078
Nov 15, 20242,295.052,295.052,246.322,261.002,261.00-2.68%185,700
Nov 14, 20242,344.522,364.382,305.302,323.172,323.17-1.08%82,927
Nov 13, 20242,348.232,402.522,342.622,348.452,348.450.01%135,100
Nov 12, 20242,350.002,369.052,324.292,348.102,348.10-0.08%148,186
Nov 11, 20242,355.612,359.772,316.362,350.002,350.000.76%152,620
Nov 8, 20242,203.502,351.982,203.502,332.292,332.297.18%275,985
Nov 7, 20242,123.842,188.932,036.652,176.102,176.104.09%344,242
Nov 6, 20242,059.002,098.342,042.482,090.632,090.634.02%234,084
Nov 5, 20241,992.002,023.131,989.112,009.752,009.750.94%124,435
Nov 4, 20241,986.301,999.621,978.401,990.941,990.940.10%139,503
Nov 1, 20241,995.252,011.871,985.381,988.911,988.91-0.21%128,344
Oct 31, 20242,000.002,026.591,993.091,993.111,993.11-0.69%123,204
Oct 30, 20242,007.222,034.462,000.202,006.992,006.99-0.74%100,884
Oct 29, 20242,000.852,023.392,000.852,021.862,021.861.25%151,002
Oct 28, 20242,012.442,018.671,996.501,996.881,996.88-0.15%100,817
Oct 25, 20242,015.082,025.921,989.091,999.971,999.970.30%139,800
Oct 24, 20242,020.622,024.431,993.101,994.051,994.05-0.23%190,426
Oct 23, 20242,020.192,020.191,991.531,998.661,998.66-1.44%200,400
Oct 22, 20241,978.792,045.901,978.792,027.822,027.821.67%220,111
Oct 21, 20241,964.621,998.291,961.001,994.451,994.451.06%185,900
Oct 18, 20242,041.092,041.091,969.701,973.461,973.46-3.21%206,313
Oct 17, 20242,056.292,060.012,012.352,038.952,038.95-0.63%115,700
Oct 16, 20242,050.302,055.962,036.002,051.782,051.78-0.45%118,537
Oct 15, 20242,090.002,103.702,057.202,061.052,061.05-0.38%123,006
Oct 14, 20242,051.312,085.202,042.392,068.912,068.911.87%118,394
Oct 11, 20241,998.392,031.001,991.202,031.002,031.002.34%203,669
Oct 10, 20242,008.282,010.001,976.741,984.521,984.52-2.00%163,326
Oct 9, 20242,000.002,043.602,000.002,024.992,024.991.78%114,914
Oct 8, 20241,973.111,996.241,968.311,989.581,989.581.77%132,539
Oct 7, 20241,920.751,975.901,918.551,955.001,955.002.18%138,808
Oct 4, 20241,941.431,948.291,886.201,913.381,913.38-1.17%121,533
Oct 3, 20241,938.001,941.781,918.601,935.951,935.95-0.11%109,521
Oct 2, 20241,907.561,944.791,902.981,938.161,938.161.17%106,400
Oct 1, 20241,953.571,962.961,906.001,915.691,915.69-1.43%184,525
Sep 30, 20241,921.611,946.751,917.271,943.521,943.521.24%91,600
Sep 27, 20241,923.111,925.531,908.871,919.651,919.65-0.22%107,600
Sep 26, 20241,926.871,928.601,910.001,923.811,923.810.73%116,400
Sep 25, 20241,916.901,934.751,907.411,909.851,909.85-0.37%108,280
Sep 24, 20241,950.041,950.041,911.221,916.901,916.90-1.57%133,800
Sep 23, 20241,949.511,962.831,939.821,947.381,947.380.66%111,150
Sep 20, 20241,925.171,951.401,923.951,934.631,934.630.28%294,808
Sep 19, 20241,935.981,946.801,917.471,929.211,929.211.52%122,300
Sep 18, 20241,885.341,915.001,876.861,900.331,900.330.84%129,000
Sep 17, 20241,894.481,907.491,868.251,884.451,884.45-0.56%170,704
Sep 16, 20241,865.001,895.081,862.961,894.981,894.981.39%109,724
Sep 13, 20241,868.291,886.231,858.501,868.961,868.960.37%132,500
Sep 12, 20241,840.751,863.441,822.241,862.081,862.081.52%110,850
Sep 11, 20241,792.001,836.771,764.011,834.231,834.232.06%133,833
Sep 10, 20241,783.781,798.611,760.831,797.281,797.281.17%100,323
Sep 9, 20241,749.031,795.201,749.031,776.491,776.492.45%144,400
Sep 6, 20241,771.101,779.001,732.121,734.011,734.01-1.32%156,300
Sep 5, 20241,742.201,759.631,727.071,757.141,757.140.34%98,920
Sep 4, 20241,677.471,758.781,677.471,751.251,751.253.72%158,668
Sep 3, 20241,730.611,769.021,679.541,688.411,688.41-2.42%183,117
Aug 30, 20241,722.841,730.271,696.871,730.271,730.270.99%119,526
Aug 29, 20241,730.001,750.351,710.051,713.291,713.29-0.53%126,300
Aug 28, 20241,723.371,725.171,702.031,722.351,722.350.43%105,387
Aug 27, 20241,701.551,717.501,688.351,714.901,714.900.51%201,018
Aug 26, 20241,743.201,749.091,706.271,706.271,706.27-2.24%189,024
Aug 23, 20241,747.931,756.451,732.361,745.381,745.380.47%72,900
Aug 22, 20241,758.091,760.881,732.851,737.161,737.16-0.82%80,900
Aug 21, 20241,745.031,759.711,732.921,751.601,751.600.09%97,101
Aug 20, 20241,760.151,766.541,744.731,750.001,750.00-0.21%148,100
Aug 19, 20241,747.101,761.191,738.871,753.701,753.700.11%138,046
Aug 16, 20241,726.931,762.561,707.931,751.701,751.701.03%153,000
Aug 15, 20241,818.021,818.021,731.671,733.791,733.79-4.20%291,801
Aug 14, 20241,777.001,812.671,777.001,809.751,809.751.98%149,700
Aug 13, 20241,734.381,776.321,734.381,774.661,774.663.18%119,518
Aug 12, 20241,755.801,755.801,710.411,720.001,720.00-1.84%144,000
Aug 9, 20241,720.001,759.761,714.011,752.251,752.252.05%215,928
Aug 8, 20241,683.931,720.601,673.031,717.121,717.122.91%135,333
Aug 7, 20241,678.251,708.601,659.001,668.631,668.630.82%191,606
Aug 6, 20241,599.891,677.011,589.921,654.991,654.994.63%286,200
Aug 5, 20241,554.601,607.081,544.991,581.821,581.82-1.16%136,453
Aug 2, 20241,547.101,602.491,537.391,600.381,600.381.36%144,730
Aug 1, 20241,554.681,668.631,528.431,578.951,578.95-1.32%261,745