Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
932.26
-186.67 (-16.68%)
At close: Sep 4, 2026, 4:00 PM EDT
934.99
+2.73 (0.29%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Fair Isaac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 934.39 | 954.08 | 885.00 | 932.26 | 932.26 | -16.68% | 1,427,255 |
| Sep 3, 2026 | 1,114.55 | 1,150.84 | 1,099.00 | 1,118.93 | 1,118.93 | 1.77% | 203,134 |
| Sep 2, 2026 | 1,087.12 | 1,109.99 | 1,087.12 | 1,099.45 | 1,099.45 | -0.38% | 165,430 |
| Sep 1, 2026 | 1,135.93 | 1,135.93 | 1,086.00 | 1,103.68 | 1,103.68 | -3.79% | 249,689 |
| Aug 31, 2026 | 1,136.27 | 1,158.29 | 1,132.00 | 1,147.21 | 1,147.21 | -0.55% | 237,613 |
| Aug 28, 2026 | 1,161.00 | 1,177.00 | 1,150.00 | 1,153.57 | 1,153.57 | -0.30% | 157,501 |
| Aug 27, 2026 | 1,137.52 | 1,175.41 | 1,136.49 | 1,157.06 | 1,157.06 | 2.06% | 182,916 |
| Aug 26, 2026 | 1,120.00 | 1,145.89 | 1,104.31 | 1,133.70 | 1,133.70 | -0.30% | 135,354 |
| Aug 25, 2026 | 1,157.09 | 1,170.22 | 1,133.16 | 1,137.14 | 1,137.14 | -2.51% | 189,457 |
| Aug 24, 2026 | 1,170.61 | 1,181.44 | 1,156.00 | 1,166.40 | 1,166.40 | -0.53% | 292,255 |
| Aug 21, 2026 | 1,149.75 | 1,188.80 | 1,148.88 | 1,172.67 | 1,172.67 | 1.99% | 293,097 |
| Aug 20, 2026 | 1,165.82 | 1,178.65 | 1,135.18 | 1,149.75 | 1,149.75 | -1.02% | 254,553 |
| Aug 19, 2026 | 1,095.60 | 1,176.10 | 1,089.41 | 1,161.59 | 1,161.59 | 7.74% | 357,973 |
| Aug 18, 2026 | 1,072.79 | 1,098.31 | 1,070.00 | 1,078.12 | 1,078.12 | 1.29% | 215,387 |
| Aug 17, 2026 | 1,087.51 | 1,093.58 | 1,060.00 | 1,064.41 | 1,064.41 | -1.97% | 232,368 |
| Aug 14, 2026 | 1,112.78 | 1,116.98 | 1,075.35 | 1,085.78 | 1,085.78 | -2.24% | 178,028 |
| Aug 13, 2026 | 1,065.00 | 1,117.93 | 1,048.00 | 1,110.70 | 1,110.70 | 6.37% | 305,909 |
| Aug 12, 2026 | 1,030.93 | 1,054.99 | 1,015.00 | 1,044.21 | 1,044.21 | 0.58% | 432,149 |
| Aug 11, 2026 | 1,044.71 | 1,048.48 | 1,016.01 | 1,038.23 | 1,038.23 | -1.10% | 338,085 |
| Aug 10, 2026 | 1,029.60 | 1,070.00 | 1,029.35 | 1,049.74 | 1,049.74 | 0.80% | 293,955 |
| Aug 7, 2026 | 1,033.20 | 1,058.73 | 1,023.00 | 1,041.40 | 1,041.40 | 0.92% | 301,874 |
| Aug 6, 2026 | 1,087.28 | 1,087.28 | 1,020.20 | 1,031.89 | 1,031.89 | -5.47% | 360,364 |
| Aug 5, 2026 | 1,056.00 | 1,107.63 | 1,051.00 | 1,091.55 | 1,091.55 | 4.26% | 319,813 |
| Aug 4, 2026 | 1,040.00 | 1,055.35 | 1,028.46 | 1,046.99 | 1,046.99 | 0.15% | 464,152 |
| Aug 3, 2026 | 1,111.60 | 1,115.98 | 1,031.14 | 1,045.46 | 1,045.46 | -6.90% | 634,455 |
| Jul 31, 2026 | 1,136.01 | 1,136.02 | 1,070.24 | 1,122.97 | 1,122.97 | -1.45% | 926,263 |
| Jul 30, 2026 | 1,150.00 | 1,238.60 | 1,125.28 | 1,139.54 | 1,139.54 | -17.01% | 995,240 |
| Jul 29, 2026 | 1,348.49 | 1,410.17 | 1,334.24 | 1,373.08 | 1,373.08 | 2.76% | 415,345 |
| Jul 28, 2026 | 1,301.55 | 1,390.00 | 1,288.15 | 1,336.22 | 1,336.22 | 4.35% | 393,095 |
| Jul 27, 2026 | 1,262.11 | 1,301.00 | 1,250.00 | 1,280.57 | 1,280.57 | 3.49% | 275,079 |
| Jul 24, 2026 | 1,220.00 | 1,252.72 | 1,209.92 | 1,237.37 | 1,237.37 | 2.58% | 149,642 |
| Jul 23, 2026 | 1,218.16 | 1,230.02 | 1,188.10 | 1,206.19 | 1,206.19 | -1.25% | 186,503 |
| Jul 22, 2026 | 1,244.13 | 1,248.28 | 1,212.12 | 1,221.47 | 1,221.47 | -0.48% | 191,237 |
| Jul 21, 2026 | 1,209.29 | 1,244.32 | 1,172.69 | 1,227.34 | 1,227.34 | -2.89% | 223,124 |
| Jul 20, 2026 | 1,249.28 | 1,269.58 | 1,231.73 | 1,263.83 | 1,263.83 | 0.53% | 197,269 |
| Jul 17, 2026 | 1,232.89 | 1,260.21 | 1,219.97 | 1,257.11 | 1,257.11 | 1.28% | 251,068 |
| Jul 16, 2026 | 1,218.99 | 1,256.50 | 1,209.68 | 1,241.22 | 1,241.22 | 2.94% | 200,551 |
| Jul 15, 2026 | 1,232.14 | 1,270.00 | 1,196.94 | 1,205.79 | 1,205.79 | -0.39% | 228,075 |
| Jul 14, 2026 | 1,230.15 | 1,258.96 | 1,204.01 | 1,210.52 | 1,210.52 | -5.30% | 336,913 |
| Jul 13, 2026 | 1,269.77 | 1,289.48 | 1,251.85 | 1,278.25 | 1,278.25 | 2.19% | 283,227 |
| Jul 10, 2026 | 1,290.00 | 1,304.75 | 1,246.47 | 1,250.90 | 1,250.90 | -2.23% | 209,266 |
| Jul 9, 2026 | 1,245.00 | 1,279.72 | 1,233.33 | 1,279.41 | 1,279.41 | 1.05% | 155,848 |
| Jul 8, 2026 | 1,288.99 | 1,298.08 | 1,259.91 | 1,266.08 | 1,266.08 | -2.63% | 221,811 |
| Jul 7, 2026 | 1,295.00 | 1,335.61 | 1,294.00 | 1,300.27 | 1,300.27 | 1.07% | 265,888 |
| Jul 6, 2026 | 1,269.16 | 1,295.57 | 1,250.00 | 1,286.51 | 1,286.51 | 1.23% | 161,805 |
| Jul 2, 2026 | 1,220.76 | 1,273.99 | 1,212.50 | 1,270.83 | 1,270.83 | 5.32% | 264,289 |
| Jul 1, 2026 | 1,200.51 | 1,226.68 | 1,189.00 | 1,206.65 | 1,206.65 | 0.99% | 253,396 |
| Jun 30, 2026 | 1,161.65 | 1,199.74 | 1,160.00 | 1,194.78 | 1,194.78 | 1.47% | 248,301 |
| Jun 29, 2026 | 1,200.00 | 1,213.05 | 1,173.46 | 1,177.52 | 1,177.52 | -0.45% | 277,058 |
| Jun 26, 2026 | 1,150.49 | 1,199.30 | 1,150.49 | 1,182.79 | 1,182.79 | 3.44% | 359,566 |