Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
863.09
+6.61 (0.77%)
At close: Sep 25, 2026, 4:00 PM EDT
863.10
0.00 (0.00%)
After-hours: Sep 25, 2026, 7:53 PM EDT
Fair Isaac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |