Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,386.88
+58.81 (4.43%)
At close: Feb 4, 2026, 4:00 PM EST
1,385.49
-1.39 (-0.10%)
After-hours: Feb 4, 2026, 5:17 PM EST
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,328.07 | 1,391.11 | 1,284.30 | 1,386.88 | 1,386.88 | 4.43% | 613,060 |
| Feb 3, 2026 | 1,423.56 | 1,432.83 | 1,316.06 | 1,328.07 | 1,328.07 | -8.47% | 872,580 |
| Feb 2, 2026 | 1,464.33 | 1,494.78 | 1,441.42 | 1,450.91 | 1,450.91 | -0.84% | 359,694 |
| Jan 30, 2026 | 1,512.53 | 1,512.53 | 1,455.94 | 1,463.17 | 1,463.17 | -2.57% | 282,527 |
| Jan 29, 2026 | 1,538.84 | 1,585.00 | 1,493.39 | 1,501.75 | 1,501.75 | -1.57% | 452,087 |
| Jan 28, 2026 | 1,537.28 | 1,555.08 | 1,510.00 | 1,525.67 | 1,525.67 | -1.25% | 360,139 |
| Jan 27, 2026 | 1,544.46 | 1,548.00 | 1,513.00 | 1,545.00 | 1,545.00 | -0.37% | 428,067 |
| Jan 26, 2026 | 1,545.00 | 1,555.25 | 1,522.95 | 1,550.74 | 1,550.74 | 0.39% | 415,537 |
| Jan 23, 2026 | 1,540.09 | 1,562.96 | 1,527.73 | 1,544.69 | 1,544.69 | -0.79% | 354,932 |
| Jan 22, 2026 | 1,546.79 | 1,572.49 | 1,526.33 | 1,556.95 | 1,556.95 | 1.39% | 270,579 |
| Jan 21, 2026 | 1,504.00 | 1,556.35 | 1,503.46 | 1,535.54 | 1,535.54 | 2.75% | 339,227 |
| Jan 20, 2026 | 1,546.56 | 1,550.00 | 1,493.31 | 1,494.50 | 1,494.50 | -4.64% | 404,938 |
| Jan 16, 2026 | 1,570.72 | 1,598.15 | 1,552.32 | 1,567.19 | 1,567.19 | -0.89% | 278,535 |
| Jan 15, 2026 | 1,604.31 | 1,629.88 | 1,568.25 | 1,581.19 | 1,581.19 | -2.17% | 161,947 |
| Jan 14, 2026 | 1,615.48 | 1,635.00 | 1,602.64 | 1,616.29 | 1,616.29 | -0.42% | 249,869 |
| 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 |