Skip to main content
logo
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,030.07
+22.79 (2.26%)
Apr 15, 2026, 4:00 PM EDT - Market closed

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20261,017.911,046.511,017.911,032.19-2.47%187,622
Apr 14, 20261,010.001,051.661,000.211,007.281,007.280.64%417,504
Apr 13, 2026927.411,013.51923.001,000.911,000.918.52%635,941
Apr 10, 20261,068.091,073.98909.00922.37922.37-13.99%1,083,097
Apr 9, 20261,081.221,088.851,035.001,072.351,072.35-1.80%208,716
Apr 8, 20261,119.001,130.511,085.471,092.041,092.040.92%235,020
Apr 7, 20261,100.001,100.761,075.001,082.081,082.08-1.12%194,542
Apr 6, 20261,090.001,099.191,076.501,094.321,094.320.42%132,255
Apr 2, 20261,050.001,100.931,037.431,089.761,089.762.61%165,873
Apr 1, 20261,059.121,072.011,030.131,061.991,061.99-0.52%244,660
Mar 31, 20261,069.481,079.891,037.221,067.541,067.541.87%242,280
Mar 30, 20261,022.301,057.421,010.001,047.941,047.943.65%417,208
Mar 27, 20261,023.421,030.56999.991,011.061,011.06-2.77%244,151
Mar 26, 20261,035.851,072.291,029.391,039.841,039.84-0.31%202,655
Mar 25, 20261,015.451,044.751,006.501,043.101,043.104.83%332,451
Mar 24, 20261,040.001,043.18969.32995.00995.00-6.43%612,677
Mar 23, 20261,131.091,150.001,061.001,063.331,063.33-5.70%455,544
Mar 20, 20261,110.061,128.201,097.461,127.621,127.621.30%605,609
Mar 19, 20261,181.191,193.001,107.301,113.161,113.16-7.52%388,935
Mar 18, 20261,191.001,217.341,160.061,203.701,203.700.31%272,434
Mar 17, 20261,174.621,235.701,174.621,199.931,199.933.31%380,415
Mar 16, 20261,141.241,181.491,141.241,161.531,161.532.68%319,921
Mar 13, 20261,097.061,152.901,096.001,131.221,131.223.44%496,159
Mar 12, 20261,176.481,206.061,068.671,093.621,093.62-6.15%963,550
Mar 11, 20261,287.011,300.001,146.691,165.231,165.23-9.33%847,201
Mar 10, 20261,432.601,433.001,280.611,285.151,285.15-10.83%455,120
Mar 9, 20261,446.481,461.701,418.051,441.201,441.20-2.36%197,743
Mar 6, 20261,467.641,481.461,439.931,476.001,476.000.06%240,879
Mar 5, 20261,461.251,494.001,454.201,475.091,475.090.76%172,232
Mar 4, 20261,443.001,469.431,415.821,464.011,464.011.10%176,771
Mar 3, 20261,384.831,465.691,376.851,448.021,448.022.88%218,601
Mar 2, 20261,380.141,420.001,371.971,407.541,407.54-0.13%177,640
Feb 27, 20261,361.811,415.891,361.041,409.361,409.361.51%296,339
Feb 26, 20261,325.001,416.541,325.001,388.441,388.446.73%342,340
Feb 25, 20261,227.631,309.701,227.631,300.941,300.945.97%391,924
Feb 24, 20261,277.071,279.311,193.101,227.631,227.63-4.21%570,276
Feb 23, 20261,335.971,336.991,268.001,281.641,281.64-5.10%259,817
Feb 20, 20261,350.161,382.081,337.541,350.451,350.45-0.17%141,394
Feb 19, 20261,360.381,365.851,335.051,352.731,352.73-1.04%137,260
Feb 18, 20261,360.091,385.781,347.681,366.931,366.931.13%204,906
Feb 17, 20261,363.361,379.601,328.091,351.601,351.600.51%210,255
Feb 13, 20261,343.261,378.151,335.221,344.741,344.740.53%187,087
Feb 12, 20261,359.961,370.541,280.861,337.641,337.64-1.88%459,204
Feb 11, 20261,386.661,395.001,344.171,363.311,363.31-1.26%203,633
Feb 10, 20261,375.701,390.001,331.331,380.681,380.680.58%235,886
Feb 9, 20261,383.421,397.741,360.881,372.761,372.76-1.31%261,074
Feb 6, 20261,365.391,413.331,365.391,391.001,391.002.48%363,979
Feb 5, 20261,390.421,421.251,338.091,357.341,357.34-2.13%285,376
Feb 4, 20261,328.071,391.111,284.301,386.881,386.884.43%613,060
Feb 3, 20261,423.561,432.831,316.061,328.071,328.07-8.47%872,580