Skip to main content
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,476.00
+0.91 (0.06%)
At close: Mar 6, 2026, 4:00 PM EST
1,439.00
-37.00 (-2.51%)
After-hours: Mar 6, 2026, 7:59 PM EST

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20261,464.331,494.781,441.421,450.911,450.91-0.84%359,694
Jan 30, 20261,512.531,512.531,455.941,463.171,463.17-2.57%282,527
Jan 29, 20261,538.841,585.001,493.391,501.751,501.75-1.57%452,087
Jan 28, 20261,537.281,555.081,510.001,525.671,525.67-1.25%360,139
Jan 27, 20261,544.461,548.001,513.001,545.001,545.00-0.37%428,067
Jan 26, 20261,545.001,555.251,522.951,550.741,550.740.39%415,537
Jan 23, 20261,540.091,562.961,527.731,544.691,544.69-0.79%354,932
Jan 22, 20261,546.791,572.491,526.331,556.951,556.951.39%270,579
Jan 21, 20261,504.001,556.351,503.461,535.541,535.542.75%339,227
Jan 20, 20261,546.561,550.001,493.311,494.501,494.50-4.64%404,938
Jan 16, 20261,570.721,598.151,552.321,567.191,567.19-0.89%278,535
Jan 15, 20261,604.311,629.881,568.251,581.191,581.19-2.17%161,947
Jan 14, 20261,615.481,635.001,602.641,616.291,616.29-0.42%249,869
Jan 13, 20261,627.381,633.031,607.001,623.181,623.18-0.50%187,797
Jan 12, 20261,656.551,684.881,620.001,631.311,631.31-2.05%208,952
Jan 9, 20261,600.271,671.551,597.501,665.531,665.535.04%251,694
Jan 8, 20261,572.111,606.001,560.001,585.601,585.600.32%252,396
Jan 7, 20261,622.951,643.831,578.651,580.511,580.51-1.22%175,496
Jan 6, 20261,630.001,636.851,573.291,599.961,599.96-3.24%306,532
Jan 5, 20261,637.891,674.341,637.891,653.481,653.480.62%283,124
Jan 2, 20261,691.031,691.031,603.371,643.271,643.27-2.80%241,355
Dec 31, 20251,744.001,745.001,672.911,690.621,690.62-3.16%214,939
Dec 30, 20251,749.751,771.681,743.101,745.751,745.75-1.46%94,187
Dec 29, 20251,748.191,779.011,737.771,771.691,771.691.06%132,493
Dec 26, 20251,729.361,754.201,726.011,753.191,753.191.28%101,897
Dec 24, 20251,716.351,741.691,701.491,731.011,731.010.30%66,330
Dec 23, 20251,742.631,749.201,712.871,725.781,725.78-0.97%137,117
Dec 22, 20251,734.041,767.901,733.001,742.631,742.63-0.33%164,010
Dec 19, 20251,756.291,766.331,726.391,748.431,748.43-0.74%505,527
Dec 18, 20251,773.761,785.751,752.331,761.411,761.410.36%242,214
Dec 17, 20251,790.461,815.161,747.441,755.021,755.02-2.07%216,094
Dec 16, 20251,817.231,830.051,785.061,792.131,792.13-0.86%181,618
Dec 15, 20251,845.001,851.671,804.271,807.731,807.73-2.02%212,374
Dec 12, 20251,825.831,858.911,815.611,844.981,844.981.05%241,605
Dec 11, 20251,764.311,836.931,764.311,825.831,825.834.20%279,125
Dec 10, 20251,755.321,780.001,724.431,752.241,752.240.03%159,724
Dec 9, 20251,752.991,771.891,736.571,751.691,751.69-0.50%181,316
Dec 8, 20251,788.221,806.961,732.011,760.451,760.45-2.12%215,782
Dec 5, 20251,775.401,813.551,774.621,798.531,798.531.50%125,047
Dec 4, 20251,777.021,787.901,760.381,771.871,771.870.54%97,070
Dec 3, 20251,777.041,791.371,756.001,762.351,762.35-0.92%146,457
Dec 2, 20251,781.041,800.691,759.001,778.711,778.710.57%150,070
Dec 1, 20251,781.971,798.221,765.991,768.681,768.68-2.06%149,575
Nov 28, 20251,800.001,807.221,782.001,805.831,805.830.48%48,591
Nov 26, 20251,817.931,835.001,793.791,797.271,797.27-0.70%112,226
Nov 25, 20251,745.001,820.751,737.781,810.001,810.003.53%195,096
Nov 24, 20251,787.001,794.181,724.481,748.251,748.25-2.23%274,262
Nov 21, 20251,724.851,820.901,721.601,788.201,788.203.93%300,691
Nov 20, 20251,750.001,780.971,709.331,720.551,720.55-0.90%140,550
Nov 19, 20251,722.461,748.111,702.751,736.161,736.160.65%124,600
Nov 18, 20251,760.251,761.691,719.991,724.971,724.97-2.00%173,476
Nov 17, 20251,750.231,768.251,732.981,760.251,760.251.08%187,763
Nov 14, 20251,719.641,760.791,691.371,741.371,741.370.24%118,015
Nov 13, 20251,776.001,791.351,736.251,737.271,737.27-2.29%139,122
Nov 12, 20251,805.771,834.331,773.461,777.911,777.91-1.10%219,889
Nov 11, 20251,755.721,835.001,755.721,797.691,797.692.35%276,426
Nov 10, 20251,745.501,807.001,725.001,756.341,756.340.94%277,996
Nov 7, 20251,646.501,740.631,646.501,740.001,740.003.89%252,183
Nov 6, 20251,685.001,768.201,668.921,674.801,674.802.80%408,354
Nov 5, 20251,598.401,638.441,591.221,629.201,629.201.44%248,226
Nov 4, 20251,636.001,656.951,591.661,606.101,606.10-2.69%266,125
Nov 3, 20251,653.001,664.661,619.221,650.511,650.51-0.54%248,274
Oct 31, 20251,566.641,671.001,566.641,659.531,659.534.68%311,407
Oct 30, 20251,569.331,626.561,561.611,585.361,585.361.18%250,240
Oct 29, 20251,647.871,649.921,565.001,566.901,566.90-5.98%261,501
Oct 28, 20251,680.001,682.761,660.041,666.641,666.64-1.09%184,262
Oct 27, 20251,676.971,696.341,673.751,685.091,685.091.09%216,079
Oct 24, 20251,627.171,669.181,624.501,667.001,667.003.20%189,389
Oct 23, 20251,575.001,628.741,572.761,615.361,615.362.63%331,055
Oct 22, 20251,560.501,594.931,548.781,573.941,573.940.52%395,466
Oct 21, 20251,623.411,623.411,564.601,565.831,565.83-3.37%397,147
Oct 20, 20251,630.091,653.151,617.341,620.391,620.390.27%160,848
Oct 17, 20251,624.631,638.751,604.341,616.001,616.00-0.26%256,520
Oct 16, 20251,622.291,642.011,607.501,620.141,620.14-1.01%287,658
Oct 15, 20251,641.281,652.891,611.941,636.651,636.65-0.78%273,383
Oct 14, 20251,641.711,655.811,581.481,649.511,649.51-0.03%403,742
Oct 13, 20251,658.151,716.121,648.311,649.991,649.99-0.91%288,559