Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
771.19
+1.26 (0.16%)
At close: Oct 16, 2026, 4:00 PM EDT
768.33
-2.86 (-0.37%)
After-hours: Oct 16, 2026, 5:17 PM EDT
Fair Isaac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 778.50 | 785.64 | 755.00 | 771.19 | 771.19 | 0.16% | 766,813 |
| Oct 15, 2026 | 733.50 | 770.84 | 729.46 | 769.93 | 769.93 | 6.99% | 771,099 |
| Oct 14, 2026 | 722.50 | 729.00 | 705.46 | 719.63 | 719.63 | -0.47% | 642,817 |
| Oct 13, 2026 | 742.00 | 764.01 | 719.67 | 723.03 | 723.03 | -2.29% | 1,111,839 |
| Oct 12, 2026 | 674.00 | 742.17 | 666.16 | 740.00 | 740.00 | 10.85% | 1,943,996 |
| Oct 9, 2026 | 717.89 | 718.88 | 663.12 | 667.58 | 667.58 | -5.63% | 1,053,897 |
| Oct 8, 2026 | 684.00 | 712.99 | 679.67 | 707.43 | 707.43 | 3.76% | 1,500,561 |
| Oct 7, 2026 | 690.00 | 696.00 | 663.59 | 681.77 | 681.77 | -1.97% | 1,468,771 |
| Oct 6, 2026 | 694.79 | 703.86 | 676.00 | 695.46 | 695.46 | 0.85% | 1,324,438 |
| Oct 5, 2026 | 661.73 | 692.92 | 648.95 | 689.61 | 689.61 | 4.29% | 1,162,383 |
| Oct 2, 2026 | 614.00 | 675.50 | 609.00 | 661.25 | 661.25 | -0.08% | 1,632,014 |
| Oct 1, 2026 | 635.00 | 675.87 | 620.00 | 661.75 | 661.75 | 11.69% | 2,898,309 |
| Sep 30, 2026 | 602.02 | 612.01 | 586.05 | 592.47 | 592.47 | -4.11% | 1,981,162 |
| Sep 29, 2026 | 668.08 | 685.00 | 595.19 | 617.87 | 617.87 | -26.52% | 4,884,647 |
| Sep 28, 2026 | 852.86 | 853.55 | 832.00 | 840.89 | 840.89 | -2.57% | 345,842 |
| Sep 25, 2026 | 857.00 | 870.00 | 848.64 | 863.09 | 863.09 | 0.77% | 384,208 |
| Sep 24, 2026 | 888.12 | 892.85 | 855.00 | 856.48 | 856.48 | -2.63% | 500,267 |
| Sep 23, 2026 | 910.00 | 916.05 | 875.45 | 879.62 | 879.62 | -3.81% | 500,804 |
| Sep 22, 2026 | 937.15 | 941.97 | 909.16 | 914.48 | 914.48 | -1.09% | 340,400 |
| Sep 21, 2026 | 964.19 | 967.99 | 921.02 | 924.52 | 924.52 | -2.65% | 485,359 |
| Sep 18, 2026 | 965.14 | 970.46 | 941.82 | 949.68 | 949.68 | -1.72% | 776,880 |
| Sep 17, 2026 | 990.30 | 990.84 | 961.13 | 966.30 | 966.30 | -2.53% | 244,522 |
| Sep 16, 2026 | 980.00 | 1,003.17 | 976.00 | 991.35 | 991.35 | 0.55% | 215,727 |
| Sep 15, 2026 | 991.50 | 1,009.00 | 975.83 | 985.96 | 985.96 | -1.55% | 278,627 |
| Sep 14, 2026 | 1,002.00 | 1,014.00 | 982.78 | 1,001.50 | 1,001.50 | 1.63% | 253,490 |
| Sep 11, 2026 | 965.23 | 1,000.82 | 960.02 | 985.39 | 985.39 | 2.57% | 397,630 |
| Sep 10, 2026 | 973.71 | 982.99 | 947.91 | 960.67 | 960.67 | -2.29% | 365,336 |
| Sep 9, 2026 | 934.99 | 994.50 | 913.04 | 983.19 | 983.19 | 5.35% | 793,442 |
| Sep 8, 2026 | 920.51 | 938.84 | 899.00 | 933.30 | 933.30 | 0.11% | 666,551 |
| 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 |