Skip to main content
logo
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,768.68
-37.15 (-2.06%)
Dec 1, 2025, 4:00 PM EST - Market closed

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20251,781.971,798.221,765.991,768.681,768.68-2.06%149,575
Nov 28, 20251,800.001,807.221,782.001,805.831,805.830.48%48,591
Nov 26, 20251,817.931,835.001,793.791,797.271,797.27-0.70%112,226
Nov 25, 20251,745.001,820.751,737.781,810.001,810.003.53%195,096
Nov 24, 20251,787.001,794.181,724.481,748.251,748.25-2.23%274,262
Nov 21, 20251,724.851,820.901,721.601,788.201,788.203.93%300,691
Nov 20, 20251,750.001,780.971,709.331,720.551,720.55-0.90%140,550
Nov 19, 20251,722.461,748.111,702.751,736.161,736.160.65%124,600
Nov 18, 20251,760.251,761.691,719.991,724.971,724.97-2.00%173,476
Nov 17, 20251,750.231,768.251,732.981,760.251,760.251.08%187,763
Nov 14, 20251,719.641,760.791,691.371,741.371,741.370.24%118,015
Nov 13, 20251,776.001,791.351,736.251,737.271,737.27-2.29%139,122
Nov 12, 20251,805.771,834.331,773.461,777.911,777.91-1.10%219,889
Nov 11, 20251,755.721,835.001,755.721,797.691,797.692.35%276,426
Nov 10, 20251,745.501,807.001,725.001,756.341,756.340.94%277,996
Nov 7, 20251,646.501,740.631,646.501,740.001,740.003.89%252,183
Nov 6, 20251,685.001,768.201,668.921,674.801,674.802.80%408,354
Nov 5, 20251,598.401,638.441,591.221,629.201,629.201.44%248,226
Nov 4, 20251,636.001,656.951,591.661,606.101,606.10-2.69%266,125
Nov 3, 20251,653.001,664.661,619.221,650.511,650.51-0.54%248,274
Oct 31, 20251,566.641,671.001,566.641,659.531,659.534.68%311,407
Oct 30, 20251,569.331,626.561,561.611,585.361,585.361.18%250,240
Oct 29, 20251,647.871,649.921,565.001,566.901,566.90-5.98%261,501
Oct 28, 20251,680.001,682.761,660.041,666.641,666.64-1.09%184,262
Oct 27, 20251,676.971,696.341,673.751,685.091,685.091.09%216,079
Oct 24, 20251,627.171,669.181,624.501,667.001,667.003.20%189,389
Oct 23, 20251,575.001,628.741,572.761,615.361,615.362.63%331,055
Oct 22, 20251,560.501,594.931,548.781,573.941,573.940.52%395,466
Oct 21, 20251,623.411,623.411,564.601,565.831,565.83-3.37%397,147
Oct 20, 20251,630.091,653.151,617.341,620.391,620.390.27%160,848
Oct 17, 20251,624.631,638.751,604.341,616.001,616.00-0.26%256,520
Oct 16, 20251,622.291,642.011,607.501,620.141,620.14-1.01%287,658
Oct 15, 20251,641.281,652.891,611.941,636.651,636.65-0.78%273,383
Oct 14, 20251,641.711,655.811,581.481,649.511,649.51-0.03%403,742
Oct 13, 20251,658.151,716.121,648.311,649.991,649.99-0.91%288,559
Oct 10, 20251,716.891,723.571,652.141,665.211,665.21-2.55%297,716
Oct 9, 20251,693.401,730.231,672.661,708.771,708.770.81%322,138
Oct 8, 20251,821.391,835.931,688.691,695.011,695.01-9.82%771,197
Oct 7, 20251,841.791,881.211,825.001,879.551,879.551.59%363,062
Oct 6, 20251,862.121,886.281,829.121,850.181,850.18-0.03%482,292
Oct 3, 20251,786.871,880.161,786.831,850.651,850.653.70%598,558
Oct 2, 20251,785.501,998.011,692.331,784.681,784.6817.98%1,710,152
Oct 1, 20251,506.311,535.001,484.231,512.711,512.711.08%238,689
Sep 30, 20251,523.501,523.941,488.401,496.531,496.53-1.90%262,263
Sep 29, 20251,521.051,542.251,520.211,525.441,525.440.44%144,367
Sep 26, 20251,542.991,562.201,511.551,518.781,518.78-1.91%199,014
Sep 25, 20251,533.611,553.191,516.321,548.361,548.360.34%173,743
Sep 24, 20251,527.621,556.591,526.821,543.181,543.180.55%136,602
Sep 23, 20251,548.681,550.651,515.561,534.771,534.77-0.27%163,057
Sep 22, 20251,475.001,546.601,460.911,538.951,538.954.18%298,432