Skip to main content
Fair Isaac Corporation (FICO)
NYSE: FICO · Real-Time Price · USD
1,182.79
+39.31 (3.44%)
At close: Jun 26, 2026, 4:00 PM EDT
1,169.59
-13.20 (-1.12%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20261,078.001,078.601,046.221,064.641,064.64-1.97%376,390
May 12, 20261,090.281,113.141,081.251,086.001,086.00-0.55%345,240
May 11, 20261,120.241,120.241,086.871,092.001,092.00-3.02%289,871
May 8, 20261,122.001,132.931,100.001,126.001,126.00-0.21%315,427
May 7, 20261,075.001,133.651,075.001,128.391,128.395.75%324,074
May 6, 20261,065.231,082.411,043.461,067.001,067.000.07%425,625
May 5, 20261,058.101,080.001,039.811,066.271,066.270.59%278,377
May 4, 20261,050.651,072.631,037.301,060.001,060.002.37%242,744
May 1, 20261,049.001,063.001,002.191,035.501,035.501.02%256,980
Apr 30, 20261,000.001,026.00965.501,025.001,025.00-1.78%630,044
Apr 29, 20261,088.781,095.001,007.441,043.571,043.573.27%505,913
Apr 28, 20261,028.711,059.871,007.451,010.501,010.50-0.33%318,675
Apr 27, 2026999.271,042.61985.121,013.831,013.830.91%302,698
Apr 24, 2026970.151,010.90966.001,004.721,004.722.55%311,473
Apr 23, 2026952.00981.42931.70979.76979.760.99%528,677
Apr 22, 20261,053.581,069.48870.01970.17970.17-6.42%1,405,890
Apr 21, 20261,051.381,088.881,017.121,036.701,036.70-2.51%358,038
Apr 20, 20261,055.001,069.241,031.321,063.411,063.41-0.94%241,318
Apr 17, 20261,092.001,110.391,062.711,073.521,073.520.34%282,274
Apr 16, 20261,056.901,079.671,048.001,069.931,069.933.80%285,684
Apr 15, 20261,017.911,046.511,017.911,030.811,030.812.34%299,670
Apr 14, 20261,010.001,051.661,000.211,007.281,007.280.64%419,587
Apr 13, 2026927.411,013.51923.001,000.911,000.918.52%636,678
Apr 10, 20261,068.091,073.98909.00922.37922.37-13.99%1,086,930
Apr 9, 20261,081.221,088.851,035.001,072.351,072.35-1.80%209,727
Apr 8, 20261,119.001,130.511,085.471,092.041,092.040.92%237,496
Apr 7, 20261,100.001,100.761,075.001,082.081,082.08-1.12%195,606
Apr 6, 20261,090.001,099.191,076.501,094.321,094.320.42%132,952
Apr 2, 20261,050.001,100.931,037.431,089.761,089.762.61%166,702
Apr 1, 20261,059.121,072.011,030.131,061.991,061.99-0.52%254,263
Mar 31, 20261,069.481,079.891,037.221,067.541,067.541.87%242,622
Mar 30, 20261,022.301,057.421,010.001,047.941,047.943.65%417,970
Mar 27, 20261,023.421,030.56999.991,011.061,011.06-2.77%244,224
Mar 26, 20261,035.851,072.291,029.391,039.841,039.84-0.31%202,964
Mar 25, 20261,015.451,044.751,006.501,043.101,043.104.83%332,701
Mar 24, 20261,040.001,043.18969.32995.00995.00-6.43%614,434
Mar 23, 20261,131.091,150.001,061.001,063.331,063.33-5.70%460,638
Mar 20, 20261,110.061,128.201,097.461,127.621,127.621.30%614,148
Mar 19, 20261,181.191,193.001,107.301,113.161,113.16-7.52%389,705
Mar 18, 20261,191.001,217.341,160.061,203.701,203.700.31%272,557
Mar 17, 20261,174.621,235.701,174.621,199.931,199.933.31%380,700
Mar 16, 20261,141.241,181.491,141.241,161.531,161.532.68%320,314
Mar 13, 20261,097.061,152.901,096.001,131.221,131.223.44%496,613
Mar 12, 20261,176.481,206.061,068.671,093.621,093.62-6.15%969,673
Mar 11, 20261,287.011,300.001,146.691,165.231,165.23-9.33%850,141
Mar 10, 20261,432.601,433.001,280.611,285.151,285.15-10.83%457,292
Mar 9, 20261,446.481,461.701,418.051,441.201,441.20-2.36%198,277
Mar 6, 20261,467.641,481.461,439.931,476.001,476.000.06%241,731
Mar 5, 20261,461.251,494.001,454.201,475.091,475.090.76%172,678
Mar 4, 20261,443.001,469.431,415.821,464.011,464.011.10%182,588
Mar 3, 20261,384.831,465.691,376.851,448.021,448.022.88%221,668
Mar 2, 20261,380.141,420.001,371.971,407.541,407.54-0.13%177,786
Feb 27, 20261,361.811,415.891,361.041,409.361,409.361.51%309,364
Feb 26, 20261,325.001,416.541,325.001,388.441,388.446.73%342,514
Feb 25, 20261,227.631,309.701,227.631,300.941,300.945.97%393,163
Feb 24, 20261,277.071,279.311,193.101,227.631,227.63-4.21%571,608
Feb 23, 20261,335.971,336.991,268.001,281.641,281.64-5.10%259,958
Feb 20, 20261,350.161,382.081,337.541,350.451,350.45-0.17%144,460
Feb 19, 20261,360.381,365.851,335.051,352.731,352.73-1.04%140,870
Feb 18, 20261,360.091,385.781,347.681,366.931,366.931.13%204,964
Feb 17, 20261,363.361,379.601,328.091,351.601,351.600.51%210,404
Feb 13, 20261,343.261,378.151,335.221,344.741,344.740.53%191,400
Feb 12, 20261,359.961,370.541,280.861,337.641,337.64-1.88%459,547
Feb 11, 20261,386.661,395.001,344.171,363.311,363.31-1.26%203,684
Feb 10, 20261,375.701,390.001,331.331,380.681,380.680.58%235,979
Feb 9, 20261,383.421,397.741,360.881,372.761,372.76-1.31%261,459
Feb 6, 20261,365.391,413.331,365.391,391.001,391.002.48%364,130
Feb 5, 20261,390.421,421.251,338.091,357.341,357.34-2.13%285,600
Feb 4, 20261,328.071,391.111,284.301,386.881,386.884.43%616,097
Feb 3, 20261,423.561,432.831,316.061,328.071,328.07-8.47%872,610