Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,518.78
-29.58 (-1.91%)
At close: Sep 26, 2025, 4:00 PM EDT
1,519.18
+0.40 (0.03%)
After-hours: Sep 26, 2025, 7:51 PM EDT
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,542.99 | 1,562.20 | 1,511.55 | 1,518.78 | 1,518.78 | -1.91% | 199,014 |
| Sep 25, 2025 | 1,533.61 | 1,553.19 | 1,516.32 | 1,548.36 | 1,548.36 | 0.34% | 173,743 |
| Sep 24, 2025 | 1,527.62 | 1,556.59 | 1,526.82 | 1,543.18 | 1,543.18 | 0.55% | 136,602 |
| Sep 23, 2025 | 1,548.68 | 1,550.65 | 1,515.56 | 1,534.77 | 1,534.77 | -0.27% | 163,057 |
| Sep 22, 2025 | 1,475.00 | 1,546.60 | 1,460.91 | 1,538.95 | 1,538.95 | 4.18% | 298,432 |
| Sep 19, 2025 | 1,533.33 | 1,543.99 | 1,464.80 | 1,477.21 | 1,477.21 | -2.95% | 520,352 |
| Sep 18, 2025 | 1,565.63 | 1,589.88 | 1,505.97 | 1,522.10 | 1,522.10 | -1.92% | 272,222 |
| Sep 17, 2025 | 1,559.56 | 1,602.92 | 1,551.52 | 1,551.83 | 1,551.83 | -0.11% | 360,952 |
| Sep 16, 2025 | 1,560.00 | 1,563.05 | 1,549.16 | 1,553.54 | 1,553.54 | -0.11% | 165,191 |
| Sep 15, 2025 | 1,553.03 | 1,562.00 | 1,548.23 | 1,555.21 | 1,555.21 | 0.72% | 169,767 |
| Sep 12, 2025 | 1,590.48 | 1,593.29 | 1,511.04 | 1,544.05 | 1,544.05 | -3.29% | 224,449 |
| Sep 11, 2025 | 1,544.79 | 1,598.00 | 1,529.64 | 1,596.56 | 1,596.56 | 4.33% | 300,516 |
| Sep 10, 2025 | 1,537.27 | 1,554.41 | 1,522.25 | 1,530.36 | 1,530.36 | -1.05% | 435,967 |
| Sep 9, 2025 | 1,545.35 | 1,553.80 | 1,531.07 | 1,546.56 | 1,546.56 | 0.54% | 218,325 |
| Sep 8, 2025 | 1,534.74 | 1,542.51 | 1,523.80 | 1,538.20 | 1,538.20 | 0.41% | 299,969 |
| Sep 5, 2025 | 1,537.96 | 1,559.37 | 1,520.00 | 1,531.99 | 1,531.99 | 0.86% | 194,847 |
| Sep 4, 2025 | 1,530.00 | 1,536.18 | 1,500.00 | 1,518.92 | 1,518.92 | -0.12% | 353,099 |
| Sep 3, 2025 | 1,481.28 | 1,523.20 | 1,481.28 | 1,520.75 | 1,520.75 | 1.05% | 331,178 |
| Sep 2, 2025 | 1,505.00 | 1,525.42 | 1,481.22 | 1,504.88 | 1,504.88 | -1.10% | 334,499 |
| Aug 29, 2025 | 1,508.11 | 1,530.03 | 1,490.63 | 1,521.64 | 1,521.64 | 1.01% | 650,896 |
| Aug 28, 2025 | 1,418.00 | 1,506.93 | 1,416.00 | 1,506.37 | 1,506.37 | 6.13% | 367,346 |
| Aug 27, 2025 | 1,415.65 | 1,425.00 | 1,395.60 | 1,419.37 | 1,419.37 | -0.05% | 306,303 |
| Aug 26, 2025 | 1,421.47 | 1,431.17 | 1,411.47 | 1,420.13 | 1,420.13 | -0.26% | 468,754 |
| Aug 25, 2025 | 1,416.32 | 1,433.53 | 1,407.00 | 1,423.87 | 1,423.87 | 0.56% | 213,211 |
| Aug 22, 2025 | 1,367.00 | 1,436.12 | 1,367.00 | 1,415.90 | 1,415.90 | 3.98% | 275,789 |
| Aug 21, 2025 | 1,340.00 | 1,366.52 | 1,331.51 | 1,361.72 | 1,361.72 | 1.31% | 224,419 |
| Aug 20, 2025 | 1,382.18 | 1,401.79 | 1,335.00 | 1,344.11 | 1,344.11 | -2.95% | 481,513 |
| Aug 19, 2025 | 1,352.29 | 1,400.50 | 1,350.09 | 1,384.93 | 1,384.93 | 2.58% | 365,993 |
| Aug 18, 2025 | 1,351.74 | 1,378.26 | 1,348.41 | 1,350.14 | 1,350.14 | 0.52% | 204,554 |
| Aug 15, 2025 | 1,332.33 | 1,351.89 | 1,325.08 | 1,343.16 | 1,343.16 | 1.90% | 217,889 |
| Aug 14, 2025 | 1,327.52 | 1,334.94 | 1,300.00 | 1,318.18 | 1,318.18 | -1.28% | 461,165 |
| Aug 13, 2025 | 1,326.82 | 1,335.30 | 1,310.00 | 1,335.29 | 1,335.29 | 1.26% | 481,790 |
| Aug 12, 2025 | 1,315.16 | 1,327.23 | 1,301.01 | 1,318.70 | 1,318.70 | 0.57% | 191,630 |
| Aug 11, 2025 | 1,314.12 | 1,329.72 | 1,305.15 | 1,311.26 | 1,311.26 | -0.73% | 262,516 |
| Aug 8, 2025 | 1,330.65 | 1,349.22 | 1,313.69 | 1,320.88 | 1,320.88 | -0.96% | 308,708 |
| Aug 7, 2025 | 1,393.50 | 1,393.61 | 1,333.62 | 1,333.62 | 1,333.62 | -4.30% | 376,229 |
| Aug 6, 2025 | 1,342.14 | 1,393.63 | 1,336.03 | 1,393.61 | 1,393.61 | 3.76% | 368,804 |
| Aug 5, 2025 | 1,368.88 | 1,376.24 | 1,336.50 | 1,343.12 | 1,343.12 | -1.31% | 418,498 |
| Aug 4, 2025 | 1,400.00 | 1,401.87 | 1,348.10 | 1,360.99 | 1,360.99 | -1.45% | 330,076 |
| Aug 1, 2025 | 1,425.00 | 1,430.21 | 1,350.00 | 1,381.07 | 1,381.07 | -3.87% | 798,791 |
| Jul 31, 2025 | 1,512.00 | 1,527.50 | 1,354.48 | 1,436.72 | 1,436.72 | -5.96% | 892,879 |
| Jul 30, 2025 | 1,507.83 | 1,540.24 | 1,501.94 | 1,527.80 | 1,527.80 | 1.51% | 272,980 |
| Jul 29, 2025 | 1,528.47 | 1,535.00 | 1,494.01 | 1,505.06 | 1,505.06 | -0.57% | 276,477 |
| Jul 28, 2025 | 1,529.51 | 1,536.96 | 1,510.93 | 1,513.73 | 1,513.73 | -1.23% | 187,567 |
| Jul 25, 2025 | 1,540.00 | 1,561.24 | 1,529.44 | 1,532.52 | 1,532.52 | -0.21% | 134,062 |
| Jul 24, 2025 | 1,536.07 | 1,553.60 | 1,527.53 | 1,535.80 | 1,535.80 | 0.30% | 220,123 |
| Jul 23, 2025 | 1,525.00 | 1,543.95 | 1,512.25 | 1,531.26 | 1,531.26 | -0.02% | 248,581 |
| Jul 22, 2025 | 1,530.00 | 1,547.19 | 1,512.63 | 1,531.63 | 1,531.63 | 0.04% | 313,617 |
| Jul 21, 2025 | 1,545.73 | 1,568.00 | 1,531.09 | 1,531.09 | 1,531.09 | -0.68% | 252,706 |
| Jul 18, 2025 | 1,533.39 | 1,544.42 | 1,520.75 | 1,541.62 | 1,541.62 | 1.07% | 190,046 |