Skip to main content
logo
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,280.57
+43.20 (3.49%)
At close: Jul 27, 2026, 4:00 PM EDT
1,271.61
-8.96 (-0.70%)
After-hours: Jul 27, 2026, 7:34 PM EDT

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261,262.111,301.001,250.001,280.571,280.573.49%275,079
Jul 24, 20261,220.001,252.721,209.921,237.371,237.372.58%149,642
Jul 23, 20261,218.161,230.021,188.101,206.191,206.19-1.25%186,503
Jul 22, 20261,244.131,248.281,212.121,221.471,221.47-0.48%191,237
Jul 21, 20261,209.291,244.321,172.691,227.341,227.34-2.89%223,124
Jul 20, 20261,249.281,269.581,231.731,263.831,263.830.53%197,269
Jul 17, 20261,232.891,260.211,219.971,257.111,257.111.28%251,068
Jul 16, 20261,218.991,256.501,209.681,241.221,241.222.94%200,551
Jul 15, 20261,232.141,270.001,196.941,205.791,205.79-0.39%228,075
Jul 14, 20261,230.151,258.961,204.011,210.521,210.52-5.30%336,913
Jul 13, 20261,269.771,289.481,251.851,278.251,278.252.19%283,227
Jul 10, 20261,290.001,304.751,246.471,250.901,250.90-2.23%209,266
Jul 9, 20261,245.001,279.721,233.331,279.411,279.411.05%155,848
Jul 8, 20261,288.991,298.081,259.911,266.081,266.08-2.63%221,811
Jul 7, 20261,295.001,335.611,294.001,300.271,300.271.07%265,888
Jul 6, 20261,269.161,295.571,250.001,286.511,286.511.23%161,805
Jul 2, 20261,220.761,273.991,212.501,270.831,270.835.32%264,289
Jul 1, 20261,200.511,226.681,189.001,206.651,206.650.99%253,396
Jun 30, 20261,161.651,199.741,160.001,194.781,194.781.47%248,301
Jun 29, 20261,200.001,213.051,173.461,177.521,177.52-0.45%277,058
Jun 26, 20261,150.491,199.301,150.491,182.791,182.793.44%359,566
Jun 25, 20261,127.411,163.351,113.171,143.481,143.480.28%206,011
Jun 24, 20261,099.701,149.991,099.471,140.341,140.343.72%215,050
Jun 23, 20261,098.801,113.511,080.811,099.411,099.410.78%275,017
Jun 22, 20261,074.561,108.581,065.691,090.851,090.85-0.51%348,096
Jun 18, 20261,133.511,137.161,080.001,096.481,096.48-2.69%884,638
Jun 17, 20261,181.001,194.001,119.611,126.841,126.84-5.01%327,231
Jun 16, 20261,181.591,204.001,164.301,186.241,186.240.39%282,413
Jun 15, 20261,191.001,197.001,163.321,181.621,181.620.21%333,138
Jun 12, 20261,196.121,199.711,163.621,179.191,179.19-0.52%288,023
Jun 11, 20261,205.011,235.291,175.281,185.371,185.37-2.85%329,528
Jun 10, 20261,222.991,260.001,209.791,220.151,220.15-0.41%257,479
Jun 9, 20261,200.621,246.001,187.561,225.151,225.151.48%327,514
Jun 8, 20261,144.021,226.591,124.461,207.341,207.346.16%275,809
Jun 5, 20261,171.901,184.101,134.101,137.331,137.33-2.52%199,372
Jun 4, 20261,217.041,217.041,162.611,166.701,166.70-0.68%217,562
Jun 3, 20261,230.001,230.001,150.001,174.661,174.66-6.15%348,416
Jun 2, 20261,263.461,280.001,212.651,251.631,251.63-2.58%347,184
Jun 1, 20261,256.931,320.151,218.401,284.751,284.752.73%301,712
May 29, 20261,289.881,299.991,248.511,250.591,250.59-3.53%335,328
May 28, 20261,281.701,323.351,269.131,296.361,296.361.40%356,861
May 27, 20261,258.711,290.001,251.111,278.471,278.471.47%365,480
May 26, 20261,239.451,280.001,212.001,259.891,259.891.61%383,014
May 22, 20261,232.001,277.231,225.001,239.911,239.910.96%300,678
May 21, 20261,224.951,258.471,200.321,228.101,228.10-0.17%334,179
May 20, 20261,170.781,243.001,150.001,230.231,230.233.72%395,263
May 19, 20261,206.111,245.941,171.061,186.151,186.150.37%472,714
May 18, 20261,094.211,185.161,094.211,181.821,181.827.58%428,643
May 15, 20261,081.391,112.841,077.701,098.591,098.592.01%288,950
May 14, 20261,059.051,106.401,054.421,076.931,076.931.15%328,769