Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,616.00
-4.14 (-0.26%)
At close: Oct 17, 2025, 4:00 PM EDT
1,642.00
+26.00 (1.61%)
After-hours: Oct 17, 2025, 7:36 PM EDT
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,624.63 | 1,638.75 | 1,604.34 | 1,616.00 | 1,616.00 | -0.26% | 256,520 |
| Oct 16, 2025 | 1,622.29 | 1,642.01 | 1,607.50 | 1,620.14 | 1,620.14 | -1.01% | 287,658 |
| Oct 15, 2025 | 1,641.28 | 1,652.89 | 1,611.94 | 1,636.65 | 1,636.65 | -0.78% | 273,383 |
| Oct 14, 2025 | 1,641.71 | 1,655.81 | 1,581.48 | 1,649.51 | 1,649.51 | -0.03% | 403,742 |
| Oct 13, 2025 | 1,658.15 | 1,716.12 | 1,648.31 | 1,649.99 | 1,649.99 | -0.91% | 288,559 |
| Oct 10, 2025 | 1,716.89 | 1,723.57 | 1,652.14 | 1,665.21 | 1,665.21 | -2.55% | 297,716 |
| Oct 9, 2025 | 1,693.40 | 1,730.23 | 1,672.66 | 1,708.77 | 1,708.77 | 0.81% | 322,138 |
| Oct 8, 2025 | 1,821.39 | 1,835.93 | 1,688.69 | 1,695.01 | 1,695.01 | -9.82% | 771,197 |
| Oct 7, 2025 | 1,841.79 | 1,881.21 | 1,825.00 | 1,879.55 | 1,879.55 | 1.59% | 363,062 |
| Oct 6, 2025 | 1,862.12 | 1,886.28 | 1,829.12 | 1,850.18 | 1,850.18 | -0.03% | 482,292 |
| Oct 3, 2025 | 1,786.87 | 1,880.16 | 1,786.83 | 1,850.65 | 1,850.65 | 3.70% | 598,558 |
| Oct 2, 2025 | 1,785.50 | 1,998.01 | 1,692.33 | 1,784.68 | 1,784.68 | 17.98% | 1,710,152 |
| Oct 1, 2025 | 1,506.31 | 1,535.00 | 1,484.23 | 1,512.71 | 1,512.71 | 1.08% | 238,689 |
| Sep 30, 2025 | 1,523.50 | 1,523.94 | 1,488.40 | 1,496.53 | 1,496.53 | -1.90% | 262,263 |
| Sep 29, 2025 | 1,521.05 | 1,542.25 | 1,520.21 | 1,525.44 | 1,525.44 | 0.44% | 144,367 |
| 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 |