Skip to main content
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,010.50
-3.33 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
1,060.00
+49.50 (4.90%)
After-hours: Apr 28, 2026, 4:39 PM EDT

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,028.711,059.871,007.451,010.50--0.33%300,366
Apr 27, 2026999.271,042.61985.121,013.831,013.830.91%302,049
Apr 24, 2026970.151,010.90966.001,004.721,004.722.55%310,374
Apr 23, 2026952.00981.42931.70979.76979.760.99%528,418
Apr 22, 20261,053.581,069.48870.01970.17970.17-6.42%1,390,378
Apr 21, 20261,051.381,088.881,017.121,036.701,036.70-2.51%330,853
Apr 20, 20261,055.001,069.241,031.321,063.411,063.41-0.94%239,780
Apr 17, 20261,092.001,110.391,062.711,073.521,073.520.34%281,881
Apr 16, 20261,056.901,079.671,048.001,069.931,069.933.80%280,718
Apr 15, 20261,017.911,046.511,017.911,030.811,030.812.34%289,076
Apr 14, 20261,010.001,051.661,000.211,007.281,007.280.64%417,504
Apr 13, 2026927.411,013.51923.001,000.911,000.918.52%635,941
Apr 10, 20261,068.091,073.98909.00922.37922.37-13.99%1,083,097
Apr 9, 20261,081.221,088.851,035.001,072.351,072.35-1.80%208,716
Apr 8, 20261,119.001,130.511,085.471,092.041,092.040.92%235,020
Apr 7, 20261,100.001,100.761,075.001,082.081,082.08-1.12%194,542
Apr 6, 20261,090.001,099.191,076.501,094.321,094.320.42%132,255
Apr 2, 20261,050.001,100.931,037.431,089.761,089.762.61%165,873
Apr 1, 20261,059.121,072.011,030.131,061.991,061.99-0.52%244,660
Mar 31, 20261,069.481,079.891,037.221,067.541,067.541.87%242,280
Mar 30, 20261,022.301,057.421,010.001,047.941,047.943.65%417,208
Mar 27, 20261,023.421,030.56999.991,011.061,011.06-2.77%244,151
Mar 26, 20261,035.851,072.291,029.391,039.841,039.84-0.31%202,655
Mar 25, 20261,015.451,044.751,006.501,043.101,043.104.83%332,451
Mar 24, 20261,040.001,043.18969.32995.00995.00-6.43%612,677
Mar 23, 20261,131.091,150.001,061.001,063.331,063.33-5.70%455,544
Mar 20, 20261,110.061,128.201,097.461,127.621,127.621.30%605,609
Mar 19, 20261,181.191,193.001,107.301,113.161,113.16-7.52%388,935
Mar 18, 20261,191.001,217.341,160.061,203.701,203.700.31%272,434
Mar 17, 20261,174.621,235.701,174.621,199.931,199.933.31%380,415
Mar 16, 20261,141.241,181.491,141.241,161.531,161.532.68%319,921
Mar 13, 20261,097.061,152.901,096.001,131.221,131.223.44%496,159
Mar 12, 20261,176.481,206.061,068.671,093.621,093.62-6.15%963,550
Mar 11, 20261,287.011,300.001,146.691,165.231,165.23-9.33%847,201
Mar 10, 20261,432.601,433.001,280.611,285.151,285.15-10.83%455,120
Mar 9, 20261,446.481,461.701,418.051,441.201,441.20-2.36%197,743
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