Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,278.47
+18.58 (1.47%)
At close: May 27, 2026, 4:00 PM EDT
1,287.36
+8.89 (0.70%)
After-hours: May 27, 2026, 7:46 PM EDT
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,258.71 | 1,290.00 | 1,251.11 | 1,278.47 | 1,278.47 | 1.47% | 365,480 |
| May 26, 2026 | 1,239.45 | 1,280.00 | 1,212.00 | 1,259.89 | 1,259.89 | 1.61% | 383,014 |
| May 22, 2026 | 1,232.00 | 1,277.23 | 1,225.00 | 1,239.91 | 1,239.91 | 0.96% | 300,678 |
| May 21, 2026 | 1,224.95 | 1,258.47 | 1,200.32 | 1,228.10 | 1,228.10 | -0.17% | 334,179 |
| May 20, 2026 | 1,170.78 | 1,243.00 | 1,150.00 | 1,230.23 | 1,230.23 | 3.72% | 395,263 |
| May 19, 2026 | 1,206.11 | 1,245.94 | 1,171.06 | 1,186.15 | 1,186.15 | 0.37% | 472,714 |
| May 18, 2026 | 1,094.21 | 1,185.16 | 1,094.21 | 1,181.82 | 1,181.82 | 7.58% | 428,643 |
| May 15, 2026 | 1,081.39 | 1,112.84 | 1,077.70 | 1,098.59 | 1,098.59 | 2.01% | 288,950 |
| May 14, 2026 | 1,059.05 | 1,106.40 | 1,054.42 | 1,076.93 | 1,076.93 | 1.15% | 328,769 |
| May 13, 2026 | 1,078.00 | 1,078.60 | 1,046.22 | 1,064.64 | 1,064.64 | -1.97% | 376,390 |
| May 12, 2026 | 1,090.28 | 1,113.14 | 1,081.25 | 1,086.00 | 1,086.00 | -0.55% | 345,240 |
| May 11, 2026 | 1,120.24 | 1,120.24 | 1,086.87 | 1,092.00 | 1,092.00 | -3.02% | 289,871 |
| May 8, 2026 | 1,122.00 | 1,132.93 | 1,100.00 | 1,126.00 | 1,126.00 | -0.21% | 315,427 |
| May 7, 2026 | 1,075.00 | 1,133.65 | 1,075.00 | 1,128.39 | 1,128.39 | 5.75% | 324,074 |
| May 6, 2026 | 1,065.23 | 1,082.41 | 1,043.46 | 1,067.00 | 1,067.00 | 0.07% | 425,625 |
| May 5, 2026 | 1,058.10 | 1,080.00 | 1,039.81 | 1,066.27 | 1,066.27 | 0.59% | 278,377 |
| May 4, 2026 | 1,050.65 | 1,072.63 | 1,037.30 | 1,060.00 | 1,060.00 | 2.37% | 242,744 |
| May 1, 2026 | 1,049.00 | 1,063.00 | 1,002.19 | 1,035.50 | 1,035.50 | 1.02% | 256,980 |
| Apr 30, 2026 | 1,000.00 | 1,026.00 | 965.50 | 1,025.00 | 1,025.00 | -1.78% | 630,044 |
| Apr 29, 2026 | 1,088.78 | 1,095.00 | 1,007.44 | 1,043.57 | 1,043.57 | 3.27% | 505,913 |
| Apr 28, 2026 | 1,028.71 | 1,059.87 | 1,007.45 | 1,010.50 | 1,010.50 | -0.33% | 318,675 |
| Apr 27, 2026 | 999.27 | 1,042.61 | 985.12 | 1,013.83 | 1,013.83 | 0.91% | 302,698 |
| Apr 24, 2026 | 970.15 | 1,010.90 | 966.00 | 1,004.72 | 1,004.72 | 2.55% | 311,473 |
| Apr 23, 2026 | 952.00 | 981.42 | 931.70 | 979.76 | 979.76 | 0.99% | 528,677 |
| Apr 22, 2026 | 1,053.58 | 1,069.48 | 870.01 | 970.17 | 970.17 | -6.42% | 1,405,890 |
| Apr 21, 2026 | 1,051.38 | 1,088.88 | 1,017.12 | 1,036.70 | 1,036.70 | -2.51% | 358,038 |
| Apr 20, 2026 | 1,055.00 | 1,069.24 | 1,031.32 | 1,063.41 | 1,063.41 | -0.94% | 241,318 |
| Apr 17, 2026 | 1,092.00 | 1,110.39 | 1,062.71 | 1,073.52 | 1,073.52 | 0.34% | 282,274 |
| Apr 16, 2026 | 1,056.90 | 1,079.67 | 1,048.00 | 1,069.93 | 1,069.93 | 3.80% | 285,684 |
| Apr 15, 2026 | 1,017.91 | 1,046.51 | 1,017.91 | 1,030.81 | 1,030.81 | 2.34% | 299,670 |
| Apr 14, 2026 | 1,010.00 | 1,051.66 | 1,000.21 | 1,007.28 | 1,007.28 | 0.64% | 419,587 |
| Apr 13, 2026 | 927.41 | 1,013.51 | 923.00 | 1,000.91 | 1,000.91 | 8.52% | 636,678 |
| Apr 10, 2026 | 1,068.09 | 1,073.98 | 909.00 | 922.37 | 922.37 | -13.99% | 1,086,930 |
| Apr 9, 2026 | 1,081.22 | 1,088.85 | 1,035.00 | 1,072.35 | 1,072.35 | -1.80% | 209,727 |
| Apr 8, 2026 | 1,119.00 | 1,130.51 | 1,085.47 | 1,092.04 | 1,092.04 | 0.92% | 237,496 |
| Apr 7, 2026 | 1,100.00 | 1,100.76 | 1,075.00 | 1,082.08 | 1,082.08 | -1.12% | 195,606 |
| Apr 6, 2026 | 1,090.00 | 1,099.19 | 1,076.50 | 1,094.32 | 1,094.32 | 0.42% | 132,952 |
| Apr 2, 2026 | 1,050.00 | 1,100.93 | 1,037.43 | 1,089.76 | 1,089.76 | 2.61% | 166,702 |
| Apr 1, 2026 | 1,059.12 | 1,072.01 | 1,030.13 | 1,061.99 | 1,061.99 | -0.52% | 254,263 |
| Mar 31, 2026 | 1,069.48 | 1,079.89 | 1,037.22 | 1,067.54 | 1,067.54 | 1.87% | 242,622 |
| Mar 30, 2026 | 1,022.30 | 1,057.42 | 1,010.00 | 1,047.94 | 1,047.94 | 3.65% | 417,970 |
| Mar 27, 2026 | 1,023.42 | 1,030.56 | 999.99 | 1,011.06 | 1,011.06 | -2.77% | 244,224 |
| Mar 26, 2026 | 1,035.85 | 1,072.29 | 1,029.39 | 1,039.84 | 1,039.84 | -0.31% | 202,964 |
| Mar 25, 2026 | 1,015.45 | 1,044.75 | 1,006.50 | 1,043.10 | 1,043.10 | 4.83% | 332,701 |
| Mar 24, 2026 | 1,040.00 | 1,043.18 | 969.32 | 995.00 | 995.00 | -6.43% | 614,434 |
| Mar 23, 2026 | 1,131.09 | 1,150.00 | 1,061.00 | 1,063.33 | 1,063.33 | -5.70% | 460,638 |
| Mar 20, 2026 | 1,110.06 | 1,128.20 | 1,097.46 | 1,127.62 | 1,127.62 | 1.30% | 614,148 |
| Mar 19, 2026 | 1,181.19 | 1,193.00 | 1,107.30 | 1,113.16 | 1,113.16 | -7.52% | 389,705 |
| Mar 18, 2026 | 1,191.00 | 1,217.34 | 1,160.06 | 1,203.70 | 1,203.70 | 0.31% | 272,557 |
| Mar 17, 2026 | 1,174.62 | 1,235.70 | 1,174.62 | 1,199.93 | 1,199.93 | 3.31% | 380,700 |