Skip to main content
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,619.94
+116.32 (7.74%)
At close: May 28, 2025, 4:00 PM
1,620.00
+0.06 (0.00%)
After-hours: May 28, 2025, 6:00 PM EDT

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20251,543.581,648.951,525.001,619.941,619.947.74%735,201
May 27, 20251,721.891,739.211,484.291,503.621,503.62-11.26%1,000,423
May 23, 20251,690.711,724.081,672.501,694.361,694.36-0.35%290,334
May 22, 20251,720.211,800.001,694.111,700.321,700.32-0.45%609,323
May 21, 20251,964.601,964.601,658.041,707.941,707.94-15.74%941,747
May 20, 20252,191.762,199.921,900.002,027.002,027.00-8.11%579,535
May 19, 20252,190.002,217.602,178.792,206.012,206.010.19%201,876
May 16, 20252,193.442,210.932,180.342,201.892,201.890.98%163,794
May 15, 20252,139.592,188.512,139.592,180.442,180.442.57%161,856
May 14, 20252,141.342,170.002,113.062,125.902,125.90-0.47%108,221
May 13, 20252,135.002,173.312,131.632,136.032,136.030.28%150,910
May 12, 20252,150.862,150.862,116.992,130.002,130.002.00%182,028
May 9, 20252,105.852,131.172,083.642,088.222,088.22-0.83%139,170
May 8, 20252,105.002,129.652,089.532,105.762,105.760.51%184,961
May 7, 20252,057.902,101.222,056.812,095.032,095.031.66%159,962
May 6, 20252,053.562,090.002,035.942,060.862,060.86-0.94%116,470
May 5, 20252,037.922,112.052,037.922,080.412,080.411.57%169,957
May 2, 20252,025.502,072.522,023.502,048.172,048.172.32%204,432
May 1, 20251,999.632,046.451,946.162,001.682,001.680.60%197,877
Apr 30, 20251,910.002,016.781,910.001,989.681,989.681.44%270,198
Apr 29, 20251,948.001,978.811,946.581,961.501,961.500.94%198,576
Apr 28, 20251,952.001,955.741,920.091,943.271,943.27-0.46%201,315
Apr 25, 20251,933.141,956.751,885.621,952.311,952.310.80%182,431
Apr 24, 20251,940.031,951.931,922.011,936.811,936.810.56%181,783
Apr 23, 20251,943.121,971.121,919.001,926.061,926.062.84%168,376
Apr 22, 20251,848.921,886.481,838.331,872.901,872.903.13%116,485
Apr 21, 20251,891.671,896.821,791.231,816.081,816.08-4.85%127,154
Apr 17, 20251,913.931,931.071,888.271,908.691,908.690.47%151,094
Apr 16, 20251,900.801,936.831,882.291,899.781,899.78-1.26%177,238
Apr 15, 20251,935.001,957.171,911.781,923.931,923.93-0.46%221,368
Apr 14, 20251,904.001,943.431,892.021,932.741,932.742.35%209,548
Apr 11, 20251,831.881,902.861,824.341,888.451,888.452.08%230,912
Apr 10, 20251,810.881,880.001,799.091,850.061,850.060.11%194,429
Apr 9, 20251,665.431,870.851,662.121,848.001,848.0010.19%306,584
Apr 8, 20251,770.001,792.281,642.641,677.111,677.11-2.11%210,284
Apr 7, 20251,612.901,769.411,585.181,713.201,713.202.34%334,789
Apr 4, 20251,757.201,765.001,673.591,673.981,673.98-7.06%300,865
Apr 3, 20251,820.001,853.531,797.881,801.051,801.05-4.70%152,529
Apr 2, 20251,843.831,892.631,824.511,889.891,889.891.15%105,416
Apr 1, 20251,835.101,872.631,825.351,868.471,868.471.32%129,494
Mar 31, 20251,814.711,850.931,784.611,844.161,844.160.49%198,380
Mar 28, 20251,874.091,874.091,811.961,835.241,835.24-1.98%140,100
Mar 27, 20251,886.721,890.461,849.991,872.281,872.28-0.78%88,846
Mar 26, 20251,919.641,919.641,865.551,887.001,887.00-1.70%128,965
Mar 25, 20251,897.001,925.001,893.281,919.641,919.641.16%142,984
Mar 24, 20251,886.541,906.921,879.151,897.661,897.662.39%166,036
Mar 21, 20251,841.841,859.701,818.351,853.291,853.29-0.01%215,995
Mar 20, 20251,849.961,880.091,849.091,853.461,853.46-1.04%141,542
Mar 19, 20251,827.431,885.471,824.931,872.991,872.993.27%154,320
Mar 18, 20251,836.771,851.441,794.071,813.611,813.61-1.75%131,345