Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,619.03
-4.15 (-0.26%)
Jan 14, 2026, 3:31 PM EST - Market open
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1,615.48 | 1,635.00 | 1,602.64 | 1,614.97 | - | -0.51% | 107,725 |
| Jan 13, 2026 | 1,627.38 | 1,633.03 | 1,607.00 | 1,623.18 | 1,623.18 | -0.50% | 187,797 |
| Jan 12, 2026 | 1,656.55 | 1,684.88 | 1,620.00 | 1,631.31 | 1,631.31 | -2.05% | 208,952 |
| Jan 9, 2026 | 1,600.27 | 1,671.55 | 1,597.50 | 1,665.53 | 1,665.53 | 5.04% | 251,694 |
| Jan 8, 2026 | 1,572.11 | 1,606.00 | 1,560.00 | 1,585.60 | 1,585.60 | 0.32% | 252,396 |
| Jan 7, 2026 | 1,622.95 | 1,643.83 | 1,578.65 | 1,580.51 | 1,580.51 | -1.22% | 175,496 |
| Jan 6, 2026 | 1,630.00 | 1,636.85 | 1,573.29 | 1,599.96 | 1,599.96 | -3.24% | 306,532 |
| Jan 5, 2026 | 1,637.89 | 1,674.34 | 1,637.89 | 1,653.48 | 1,653.48 | 0.62% | 283,124 |
| Jan 2, 2026 | 1,691.03 | 1,691.03 | 1,603.37 | 1,643.27 | 1,643.27 | -2.80% | 241,355 |
| Dec 31, 2025 | 1,744.00 | 1,745.00 | 1,672.91 | 1,690.62 | 1,690.62 | -3.16% | 214,939 |
| Dec 30, 2025 | 1,749.75 | 1,771.68 | 1,743.10 | 1,745.75 | 1,745.75 | -1.46% | 94,187 |
| Dec 29, 2025 | 1,748.19 | 1,779.01 | 1,737.77 | 1,771.69 | 1,771.69 | 1.06% | 132,493 |
| Dec 26, 2025 | 1,729.36 | 1,754.20 | 1,726.01 | 1,753.19 | 1,753.19 | 1.28% | 101,897 |
| Dec 24, 2025 | 1,716.35 | 1,741.69 | 1,701.49 | 1,731.01 | 1,731.01 | 0.30% | 66,330 |
| Dec 23, 2025 | 1,742.63 | 1,749.20 | 1,712.87 | 1,725.78 | 1,725.78 | -0.97% | 137,117 |
| Dec 22, 2025 | 1,734.04 | 1,767.90 | 1,733.00 | 1,742.63 | 1,742.63 | -0.33% | 164,010 |
| Dec 19, 2025 | 1,756.29 | 1,766.33 | 1,726.39 | 1,748.43 | 1,748.43 | -0.74% | 505,527 |
| Dec 18, 2025 | 1,773.76 | 1,785.75 | 1,752.33 | 1,761.41 | 1,761.41 | 0.36% | 242,214 |
| Dec 17, 2025 | 1,790.46 | 1,815.16 | 1,747.44 | 1,755.02 | 1,755.02 | -2.07% | 216,094 |
| Dec 16, 2025 | 1,817.23 | 1,830.05 | 1,785.06 | 1,792.13 | 1,792.13 | -0.86% | 181,618 |
| Dec 15, 2025 | 1,845.00 | 1,851.67 | 1,804.27 | 1,807.73 | 1,807.73 | -2.02% | 212,374 |
| Dec 12, 2025 | 1,825.83 | 1,858.91 | 1,815.61 | 1,844.98 | 1,844.98 | 1.05% | 241,605 |
| Dec 11, 2025 | 1,764.31 | 1,836.93 | 1,764.31 | 1,825.83 | 1,825.83 | 4.20% | 279,125 |
| Dec 10, 2025 | 1,755.32 | 1,780.00 | 1,724.43 | 1,752.24 | 1,752.24 | 0.03% | 159,724 |
| Dec 9, 2025 | 1,752.99 | 1,771.89 | 1,736.57 | 1,751.69 | 1,751.69 | -0.50% | 181,316 |
| Dec 8, 2025 | 1,788.22 | 1,806.96 | 1,732.01 | 1,760.45 | 1,760.45 | -2.12% | 215,782 |
| Dec 5, 2025 | 1,775.40 | 1,813.55 | 1,774.62 | 1,798.53 | 1,798.53 | 1.50% | 125,047 |
| Dec 4, 2025 | 1,777.02 | 1,787.90 | 1,760.38 | 1,771.87 | 1,771.87 | 0.54% | 97,070 |
| Dec 3, 2025 | 1,777.04 | 1,791.37 | 1,756.00 | 1,762.35 | 1,762.35 | -0.92% | 146,457 |
| Dec 2, 2025 | 1,781.04 | 1,800.69 | 1,759.00 | 1,778.71 | 1,778.71 | 0.57% | 150,070 |
| Dec 1, 2025 | 1,781.97 | 1,798.22 | 1,765.99 | 1,768.68 | 1,768.68 | -2.06% | 149,575 |
| Nov 28, 2025 | 1,800.00 | 1,807.22 | 1,782.00 | 1,805.83 | 1,805.83 | 0.48% | 48,591 |
| Nov 26, 2025 | 1,817.93 | 1,835.00 | 1,793.79 | 1,797.27 | 1,797.27 | -0.70% | 112,226 |
| Nov 25, 2025 | 1,745.00 | 1,820.75 | 1,737.78 | 1,810.00 | 1,810.00 | 3.53% | 195,096 |
| Nov 24, 2025 | 1,787.00 | 1,794.18 | 1,724.48 | 1,748.25 | 1,748.25 | -2.23% | 274,262 |
| Nov 21, 2025 | 1,724.85 | 1,820.90 | 1,721.60 | 1,788.20 | 1,788.20 | 3.93% | 300,691 |
| Nov 20, 2025 | 1,750.00 | 1,780.97 | 1,709.33 | 1,720.55 | 1,720.55 | -0.90% | 140,550 |
| Nov 19, 2025 | 1,722.46 | 1,748.11 | 1,702.75 | 1,736.16 | 1,736.16 | 0.65% | 124,600 |
| Nov 18, 2025 | 1,760.25 | 1,761.69 | 1,719.99 | 1,724.97 | 1,724.97 | -2.00% | 173,476 |
| Nov 17, 2025 | 1,750.23 | 1,768.25 | 1,732.98 | 1,760.25 | 1,760.25 | 1.08% | 187,763 |
| Nov 14, 2025 | 1,719.64 | 1,760.79 | 1,691.37 | 1,741.37 | 1,741.37 | 0.24% | 118,015 |
| Nov 13, 2025 | 1,776.00 | 1,791.35 | 1,736.25 | 1,737.27 | 1,737.27 | -2.29% | 139,122 |
| Nov 12, 2025 | 1,805.77 | 1,834.33 | 1,773.46 | 1,777.91 | 1,777.91 | -1.10% | 219,889 |
| Nov 11, 2025 | 1,755.72 | 1,835.00 | 1,755.72 | 1,797.69 | 1,797.69 | 2.35% | 276,426 |
| Nov 10, 2025 | 1,745.50 | 1,807.00 | 1,725.00 | 1,756.34 | 1,756.34 | 0.94% | 277,996 |
| Nov 7, 2025 | 1,646.50 | 1,740.63 | 1,646.50 | 1,740.00 | 1,740.00 | 3.89% | 252,183 |
| Nov 6, 2025 | 1,685.00 | 1,768.20 | 1,668.92 | 1,674.80 | 1,674.80 | 2.80% | 408,354 |
| Nov 5, 2025 | 1,598.40 | 1,638.44 | 1,591.22 | 1,629.20 | 1,629.20 | 1.44% | 248,226 |
| Nov 4, 2025 | 1,636.00 | 1,656.95 | 1,591.66 | 1,606.10 | 1,606.10 | -2.69% | 266,125 |
| Nov 3, 2025 | 1,653.00 | 1,664.66 | 1,619.22 | 1,650.51 | 1,650.51 | -0.54% | 248,274 |