Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,067.00
+0.73 (0.07%)
At close: May 6, 2026, 4:00 PM EDT
1,066.95
-0.05 (0.00%)
After-hours: May 6, 2026, 4:58 PM EDT
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,065.23 | 1,082.41 | 1,043.46 | 1,066.94 | - | 0.06% | 341,796 |
| May 5, 2026 | 1,058.10 | 1,080.00 | 1,039.81 | 1,066.27 | 1,066.27 | 0.59% | 268,939 |
| May 4, 2026 | 1,050.65 | 1,072.63 | 1,037.30 | 1,060.00 | 1,060.00 | 2.37% | 242,569 |
| May 1, 2026 | 1,049.00 | 1,063.00 | 1,002.19 | 1,035.50 | 1,035.50 | 1.02% | 256,980 |
| Apr 30, 2026 | 1,000.00 | 1,026.00 | 965.50 | 1,025.00 | 1,025.00 | -1.78% | 624,518 |
| Apr 29, 2026 | 1,088.78 | 1,095.00 | 1,007.44 | 1,043.57 | 1,043.57 | 3.27% | 505,632 |
| Apr 28, 2026 | 1,028.71 | 1,059.87 | 1,007.45 | 1,010.50 | 1,010.50 | -0.33% | 300,314 |
| Apr 27, 2026 | 999.27 | 1,042.61 | 985.12 | 1,013.83 | 1,013.83 | 0.91% | 302,049 |
| Apr 24, 2026 | 970.15 | 1,010.90 | 966.00 | 1,004.72 | 1,004.72 | 2.55% | 310,374 |
| Apr 23, 2026 | 952.00 | 981.42 | 931.70 | 979.76 | 979.76 | 0.99% | 528,418 |
| Apr 22, 2026 | 1,053.58 | 1,069.48 | 870.01 | 970.17 | 970.17 | -6.42% | 1,390,378 |
| Apr 21, 2026 | 1,051.38 | 1,088.88 | 1,017.12 | 1,036.70 | 1,036.70 | -2.51% | 330,853 |
| Apr 20, 2026 | 1,055.00 | 1,069.24 | 1,031.32 | 1,063.41 | 1,063.41 | -0.94% | 239,780 |
| Apr 17, 2026 | 1,092.00 | 1,110.39 | 1,062.71 | 1,073.52 | 1,073.52 | 0.34% | 281,881 |
| Apr 16, 2026 | 1,056.90 | 1,079.67 | 1,048.00 | 1,069.93 | 1,069.93 | 3.80% | 280,718 |
| Apr 15, 2026 | 1,017.91 | 1,046.51 | 1,017.91 | 1,030.81 | 1,030.81 | 2.34% | 289,076 |
| Apr 14, 2026 | 1,010.00 | 1,051.66 | 1,000.21 | 1,007.28 | 1,007.28 | 0.64% | 417,504 |
| Apr 13, 2026 | 927.41 | 1,013.51 | 923.00 | 1,000.91 | 1,000.91 | 8.52% | 635,941 |
| Apr 10, 2026 | 1,068.09 | 1,073.98 | 909.00 | 922.37 | 922.37 | -13.99% | 1,083,097 |
| Apr 9, 2026 | 1,081.22 | 1,088.85 | 1,035.00 | 1,072.35 | 1,072.35 | -1.80% | 208,716 |
| Apr 8, 2026 | 1,119.00 | 1,130.51 | 1,085.47 | 1,092.04 | 1,092.04 | 0.92% | 235,020 |
| Apr 7, 2026 | 1,100.00 | 1,100.76 | 1,075.00 | 1,082.08 | 1,082.08 | -1.12% | 194,542 |
| Apr 6, 2026 | 1,090.00 | 1,099.19 | 1,076.50 | 1,094.32 | 1,094.32 | 0.42% | 132,255 |
| Apr 2, 2026 | 1,050.00 | 1,100.93 | 1,037.43 | 1,089.76 | 1,089.76 | 2.61% | 165,873 |
| Apr 1, 2026 | 1,059.12 | 1,072.01 | 1,030.13 | 1,061.99 | 1,061.99 | -0.52% | 244,660 |
| Mar 31, 2026 | 1,069.48 | 1,079.89 | 1,037.22 | 1,067.54 | 1,067.54 | 1.87% | 242,280 |
| Mar 30, 2026 | 1,022.30 | 1,057.42 | 1,010.00 | 1,047.94 | 1,047.94 | 3.65% | 417,208 |
| Mar 27, 2026 | 1,023.42 | 1,030.56 | 999.99 | 1,011.06 | 1,011.06 | -2.77% | 244,151 |
| Mar 26, 2026 | 1,035.85 | 1,072.29 | 1,029.39 | 1,039.84 | 1,039.84 | -0.31% | 202,655 |
| Mar 25, 2026 | 1,015.45 | 1,044.75 | 1,006.50 | 1,043.10 | 1,043.10 | 4.83% | 332,451 |
| 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 |