Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,085.78
-24.92 (-2.24%)
At close: Aug 14, 2026, 4:00 PM EDT
1,085.00
-0.78 (-0.07%)
Pre-market: Aug 17, 2026, 4:18 AM EDT
Fair Isaac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,127.41 | 1,163.35 | 1,113.17 | 1,143.48 | 1,143.48 | 0.28% | 206,011 |
| Jun 24, 2026 | 1,099.70 | 1,149.99 | 1,099.47 | 1,140.34 | 1,140.34 | 3.72% | 215,050 |
| Jun 23, 2026 | 1,098.80 | 1,113.51 | 1,080.81 | 1,099.41 | 1,099.41 | 0.78% | 275,017 |
| Jun 22, 2026 | 1,074.56 | 1,108.58 | 1,065.69 | 1,090.85 | 1,090.85 | -0.51% | 348,096 |
| Jun 18, 2026 | 1,133.51 | 1,137.16 | 1,080.00 | 1,096.48 | 1,096.48 | -2.69% | 884,638 |
| Jun 17, 2026 | 1,181.00 | 1,194.00 | 1,119.61 | 1,126.84 | 1,126.84 | -5.01% | 327,231 |
| Jun 16, 2026 | 1,181.59 | 1,204.00 | 1,164.30 | 1,186.24 | 1,186.24 | 0.39% | 282,413 |
| Jun 15, 2026 | 1,191.00 | 1,197.00 | 1,163.32 | 1,181.62 | 1,181.62 | 0.21% | 333,138 |
| Jun 12, 2026 | 1,196.12 | 1,199.71 | 1,163.62 | 1,179.19 | 1,179.19 | -0.52% | 288,023 |
| Jun 11, 2026 | 1,205.01 | 1,235.29 | 1,175.28 | 1,185.37 | 1,185.37 | -2.85% | 329,528 |
| Jun 10, 2026 | 1,222.99 | 1,260.00 | 1,209.79 | 1,220.15 | 1,220.15 | -0.41% | 257,479 |
| Jun 9, 2026 | 1,200.62 | 1,246.00 | 1,187.56 | 1,225.15 | 1,225.15 | 1.48% | 327,514 |
| Jun 8, 2026 | 1,144.02 | 1,226.59 | 1,124.46 | 1,207.34 | 1,207.34 | 6.16% | 275,809 |
| Jun 5, 2026 | 1,171.90 | 1,184.10 | 1,134.10 | 1,137.33 | 1,137.33 | -2.52% | 199,372 |
| Jun 4, 2026 | 1,217.04 | 1,217.04 | 1,162.61 | 1,166.70 | 1,166.70 | -0.68% | 217,562 |