Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,040.39
+45.39 (4.56%)
Mar 25, 2026, 1:36 PM EDT - Market open
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,015.45 | 1,039.16 | 1,006.50 | 1,039.16 | - | 4.44% | 178,546 |
| Mar 24, 2026 | 1,040.00 | 1,043.18 | 969.32 | 995.00 | 995.00 | -6.43% | 612,677 |
| Mar 23, 2026 | 1,131.09 | 1,150.00 | 1,061.00 | 1,063.33 | 1,063.33 | -5.70% | 455,544 |
| Mar 20, 2026 | 1,110.06 | 1,128.20 | 1,097.46 | 1,127.62 | 1,127.62 | 1.30% | 605,609 |
| Mar 19, 2026 | 1,181.19 | 1,193.00 | 1,107.30 | 1,113.16 | 1,113.16 | -7.52% | 388,935 |
| Mar 18, 2026 | 1,191.00 | 1,217.34 | 1,160.06 | 1,203.70 | 1,203.70 | 0.31% | 272,434 |
| Mar 17, 2026 | 1,174.62 | 1,235.70 | 1,174.62 | 1,199.93 | 1,199.93 | 3.31% | 380,415 |
| Mar 16, 2026 | 1,141.24 | 1,181.49 | 1,141.24 | 1,161.53 | 1,161.53 | 2.68% | 319,921 |
| Mar 13, 2026 | 1,097.06 | 1,152.90 | 1,096.00 | 1,131.22 | 1,131.22 | 3.44% | 496,159 |
| Mar 12, 2026 | 1,176.48 | 1,206.06 | 1,068.67 | 1,093.62 | 1,093.62 | -6.15% | 963,550 |
| Mar 11, 2026 | 1,287.01 | 1,300.00 | 1,146.69 | 1,165.23 | 1,165.23 | -9.33% | 847,201 |
| Mar 10, 2026 | 1,432.60 | 1,433.00 | 1,280.61 | 1,285.15 | 1,285.15 | -10.83% | 455,120 |
| Mar 9, 2026 | 1,446.48 | 1,461.70 | 1,418.05 | 1,441.20 | 1,441.20 | -2.36% | 197,743 |
| Mar 6, 2026 | 1,467.64 | 1,481.46 | 1,439.93 | 1,476.00 | 1,476.00 | 0.06% | 240,879 |
| Mar 5, 2026 | 1,461.25 | 1,494.00 | 1,454.20 | 1,475.09 | 1,475.09 | 0.76% | 172,232 |
| Mar 4, 2026 | 1,443.00 | 1,469.43 | 1,415.82 | 1,464.01 | 1,464.01 | 1.10% | 176,771 |
| Mar 3, 2026 | 1,384.83 | 1,465.69 | 1,376.85 | 1,448.02 | 1,448.02 | 2.88% | 218,601 |
| Mar 2, 2026 | 1,380.14 | 1,420.00 | 1,371.97 | 1,407.54 | 1,407.54 | -0.13% | 177,640 |
| Feb 27, 2026 | 1,361.81 | 1,415.89 | 1,361.04 | 1,409.36 | 1,409.36 | 1.51% | 296,339 |
| Feb 26, 2026 | 1,325.00 | 1,416.54 | 1,325.00 | 1,388.44 | 1,388.44 | 6.73% | 342,340 |
| Feb 25, 2026 | 1,227.63 | 1,309.70 | 1,227.63 | 1,300.94 | 1,300.94 | 5.97% | 391,924 |
| Feb 24, 2026 | 1,277.07 | 1,279.31 | 1,193.10 | 1,227.63 | 1,227.63 | -4.21% | 570,276 |
| Feb 23, 2026 | 1,335.97 | 1,336.99 | 1,268.00 | 1,281.64 | 1,281.64 | -5.10% | 259,817 |
| Feb 20, 2026 | 1,350.16 | 1,382.08 | 1,337.54 | 1,350.45 | 1,350.45 | -0.17% | 141,394 |
| Feb 19, 2026 | 1,360.38 | 1,365.85 | 1,335.05 | 1,352.73 | 1,352.73 | -1.04% | 137,260 |
| Feb 18, 2026 | 1,360.09 | 1,385.78 | 1,347.68 | 1,366.93 | 1,366.93 | 1.13% | 204,906 |
| Feb 17, 2026 | 1,363.36 | 1,379.60 | 1,328.09 | 1,351.60 | 1,351.60 | 0.51% | 210,255 |
| Feb 13, 2026 | 1,343.26 | 1,378.15 | 1,335.22 | 1,344.74 | 1,344.74 | 0.53% | 187,087 |
| Feb 12, 2026 | 1,359.96 | 1,370.54 | 1,280.86 | 1,337.64 | 1,337.64 | -1.88% | 459,204 |
| Feb 11, 2026 | 1,386.66 | 1,395.00 | 1,344.17 | 1,363.31 | 1,363.31 | -1.26% | 203,633 |
| Feb 10, 2026 | 1,375.70 | 1,390.00 | 1,331.33 | 1,380.68 | 1,380.68 | 0.58% | 235,886 |
| Feb 9, 2026 | 1,383.42 | 1,397.74 | 1,360.88 | 1,372.76 | 1,372.76 | -1.31% | 261,074 |
| Feb 6, 2026 | 1,365.39 | 1,413.33 | 1,365.39 | 1,391.00 | 1,391.00 | 2.48% | 363,979 |
| Feb 5, 2026 | 1,390.42 | 1,421.25 | 1,338.09 | 1,357.34 | 1,357.34 | -2.13% | 285,376 |
| 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 |