Fair Isaac Corporation FICO
NYSE · United States · Commercial Services
$592.47-25.40 (-4.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $592.47 | -4.11% | $602.02 | $612.01 | $586.05 | 2.01M |
| 2026-09-29 | $617.87 | -26.52% | $668.08 | $685.00 | $595.19 | 4.91M |
| 2026-09-28 | $840.89 | -2.57% | $852.86 | $853.55 | $832.00 | 394.30K |
| 2026-09-25 | $863.09 | +0.77% | $857.00 | $870.00 | $848.64 | 387.40K |
| 2026-09-24 | $856.48 | -2.63% | $888.12 | $892.85 | $855.00 | 502.10K |
| 2026-09-23 | $879.62 | -3.81% | $910.00 | $916.05 | $875.45 | 501.80K |
| 2026-09-22 | $914.48 | -1.09% | $937.15 | $941.97 | $909.16 | 342.00K |
| 2026-09-21 | $924.52 | -2.65% | $964.19 | $967.99 | $921.02 | 487.40K |
| 2026-09-18 | $949.68 | -1.72% | $965.14 | $970.46 | $941.82 | 823.30K |
| 2026-09-17 | $966.30 | -2.53% | $990.30 | $990.84 | $961.13 | 244.70K |
| 2026-09-16 | $991.35 | +0.55% | $980.00 | $1,003.17 | $976.00 | 215.80K |
| 2026-09-15 | $985.96 | -1.55% | $991.50 | $1,009.00 | $975.83 | 278.70K |
| 2026-09-14 | $1,001.50 | +1.63% | $1,002.00 | $1,014.00 | $982.78 | 253.60K |
| 2026-09-11 | $985.39 | +2.57% | $965.23 | $1,000.82 | $960.02 | 400.20K |
| 2026-09-10 | $960.67 | -2.29% | $973.71 | $982.99 | $947.91 | 365.50K |
| 2026-09-09 | $983.19 | +5.35% | $934.99 | $994.50 | $913.04 | 793.80K |
| 2026-09-08 | $933.30 | +0.11% | $920.51 | $938.84 | $899.00 | 667.40K |
| 2026-09-04 | $932.26 | -16.68% | $934.39 | $954.08 | $885.00 | 1.43M |
| 2026-09-03 | $1,118.93 | +1.77% | $1,114.55 | $1,150.84 | $1,099.00 | 203.20K |
| 2026-09-02 | $1,099.45 | -0.38% | $1,087.12 | $1,109.99 | $1,087.12 | 165.50K |
| 2026-09-01 | $1,103.68 | -3.79% | $1,135.93 | $1,135.93 | $1,086.00 | 252.90K |
| 2026-08-31 | $1,147.21 | -0.55% | $1,136.27 | $1,158.29 | $1,132.00 | 242.90K |
| 2026-08-28 | $1,153.57 | -0.30% | $1,161.00 | $1,177.00 | $1,150.00 | 157.60K |
| 2026-08-27 | $1,157.06 | +2.06% | $1,137.52 | $1,175.41 | $1,136.49 | 183.00K |
| 2026-08-26 | $1,133.70 | -0.30% | $1,120.00 | $1,145.89 | $1,104.31 | 135.50K |
| 2026-08-25 | $1,137.14 | -2.51% | $1,157.09 | $1,170.22 | $1,133.16 | 189.80K |
| 2026-08-24 | $1,166.40 | -0.53% | $1,170.61 | $1,181.44 | $1,156.00 | 297.70K |
| 2026-08-21 | $1,172.67 | +1.99% | $1,149.75 | $1,188.80 | $1,148.88 | 293.20K |
| 2026-08-20 | $1,149.75 | -1.02% | $1,165.82 | $1,178.65 | $1,135.18 | 263.50K |
| 2026-08-19 | $1,161.59 | +7.74% | $1,095.60 | $1,176.10 | $1,089.41 | 358.10K |
| 2026-08-18 | $1,078.12 | +1.29% | $1,072.79 | $1,098.31 | $1,070.00 | 215.40K |
| 2026-08-17 | $1,064.41 | -1.97% | $1,087.51 | $1,093.58 | $1,060.00 | 232.40K |
| 2026-08-14 | $1,085.78 | -2.24% | $1,112.78 | $1,116.98 | $1,075.35 | 178.90K |
| 2026-08-13 | $1,110.70 | +6.37% | $1,065.00 | $1,117.93 | $1,048.00 | 307.20K |
| 2026-08-12 | $1,044.21 | +0.58% | $1,030.93 | $1,054.99 | $1,015.00 | 525.30K |
| 2026-08-11 | $1,038.23 | -1.10% | $1,044.71 | $1,048.48 | $1,016.01 | 338.20K |
| 2026-08-10 | $1,049.74 | +0.80% | $1,029.60 | $1,070.00 | $1,029.35 | 294.80K |
| 2026-08-07 | $1,041.40 | +0.92% | $1,033.20 | $1,058.73 | $1,023.00 | 308.20K |
| 2026-08-06 | $1,031.89 | -5.47% | $1,087.28 | $1,087.28 | $1,020.20 | 370.50K |
| 2026-08-05 | $1,091.55 | +4.26% | $1,056.00 | $1,107.63 | $1,051.00 | 320.20K |
| 2026-08-04 | $1,046.99 | +0.15% | $1,040.00 | $1,055.35 | $1,028.46 | 491.70K |
| 2026-08-03 | $1,045.46 | -6.90% | $1,111.60 | $1,115.98 | $1,031.14 | 636.50K |
| 2026-07-31 | $1,122.97 | -1.45% | $1,136.01 | $1,136.02 | $1,070.24 | 926.60K |
| 2026-07-30 | $1,139.54 | -17.01% | $1,150.00 | $1,238.60 | $1,125.28 | 996.40K |
| 2026-07-29 | $1,373.08 | +2.76% | $1,348.49 | $1,410.17 | $1,334.24 | 432.20K |
| 2026-07-28 | $1,336.22 | +4.35% | $1,301.55 | $1,390.00 | $1,288.15 | 402.80K |
| 2026-07-27 | $1,280.57 | +3.49% | $1,262.11 | $1,301.00 | $1,250.00 | 275.60K |
| 2026-07-24 | $1,237.37 | +2.59% | $1,220.00 | $1,252.72 | $1,209.92 | 149.70K |
| 2026-07-23 | $1,206.19 | -1.25% | $1,218.16 | $1,230.02 | $1,188.10 | 186.50K |
| 2026-07-22 | $1,221.47 | -0.48% | $1,244.13 | $1,248.28 | $1,212.12 | 191.40K |
| 2026-07-21 | $1,227.34 | -2.89% | $1,209.29 | $1,244.32 | $1,172.69 | 223.60K |
| 2026-07-20 | $1,263.83 | +0.53% | $1,249.28 | $1,269.58 | $1,231.73 | 197.70K |
| 2026-07-17 | $1,257.11 | +1.28% | $1,232.89 | $1,260.21 | $1,219.97 | 251.40K |
| 2026-07-16 | $1,241.22 | +2.94% | $1,218.99 | $1,256.50 | $1,209.68 | 201.10K |
| 2026-07-15 | $1,205.79 | -0.39% | $1,232.14 | $1,270.00 | $1,196.94 | 228.40K |
| 2026-07-14 | $1,210.52 | -5.30% | $1,230.15 | $1,258.96 | $1,204.01 | 342.50K |
| 2026-07-13 | $1,278.25 | +2.19% | $1,269.77 | $1,289.48 | $1,251.85 | 283.40K |
| 2026-07-10 | $1,250.90 | -2.23% | $1,290.00 | $1,304.75 | $1,246.47 | 213.50K |
| 2026-07-09 | $1,279.41 | +1.05% | $1,245.00 | $1,279.72 | $1,233.33 | 156.00K |
| 2026-07-08 | $1,266.08 | -2.63% | $1,288.99 | $1,298.08 | $1,259.91 | 223.00K |
| 2026-07-07 | $1,300.27 | +1.07% | $1,295.00 | $1,335.61 | $1,294.00 | 267.70K |
| 2026-07-06 | $1,286.51 | +1.23% | $1,269.16 | $1,295.57 | $1,250.00 | 162.40K |
| 2026-07-02 | $1,270.83 | +5.32% | $1,220.76 | $1,273.99 | $1,212.50 | 270.30K |
| 2026-07-01 | $1,206.65 | +0.99% | $1,200.51 | $1,226.68 | $1,189.00 | 254.70K |
| 2026-06-30 | $1,194.78 | +1.47% | $1,161.65 | $1,199.74 | $1,160.00 | 255.40K |
| 2026-06-29 | $1,177.52 | -0.45% | $1,200.00 | $1,213.05 | $1,173.46 | 287.60K |
| 2026-06-26 | $1,182.79 | +3.44% | $1,150.49 | $1,199.30 | $1,150.49 | 371.00K |
| 2026-06-25 | $1,143.48 | +0.28% | $1,127.41 | $1,163.35 | $1,113.17 | 212.50K |
| 2026-06-24 | $1,140.34 | +3.72% | $1,099.70 | $1,149.99 | $1,099.47 | 218.30K |
| 2026-06-23 | $1,099.41 | +0.78% | $1,098.80 | $1,113.51 | $1,080.81 | 277.30K |
| 2026-06-22 | $1,090.85 | -0.51% | $1,074.56 | $1,108.58 | $1,065.69 | 353.00K |
| 2026-06-18 | $1,096.48 | -2.69% | $1,133.51 | $1,137.16 | $1,080.00 | 889.90K |
| 2026-06-17 | $1,126.84 | -5.01% | $1,181.00 | $1,194.00 | $1,119.61 | 328.60K |
| 2026-06-16 | $1,186.24 | +0.39% | $1,181.59 | $1,204.00 | $1,164.30 | 283.40K |
| 2026-06-15 | $1,181.62 | +0.21% | $1,191.00 | $1,197.00 | $1,163.32 | 333.40K |
| 2026-06-12 | $1,179.19 | -0.52% | $1,196.12 | $1,199.71 | $1,163.62 | 289.10K |
| 2026-06-11 | $1,185.37 | -2.85% | $1,205.01 | $1,235.29 | $1,175.28 | 331.20K |
| 2026-06-10 | $1,220.15 | -0.41% | $1,222.99 | $1,260.00 | $1,209.79 | 257.70K |
| 2026-06-09 | $1,225.15 | +1.48% | $1,200.62 | $1,246.00 | $1,187.56 | 327.50K |
| 2026-06-08 | $1,207.34 | +6.16% | $1,144.02 | $1,226.59 | $1,124.46 | 277.20K |
| 2026-06-05 | $1,137.33 | -2.52% | $1,171.90 | $1,184.10 | $1,134.10 | 199.40K |
| 2026-06-04 | $1,166.70 | -0.68% | $1,217.04 | $1,217.04 | $1,162.61 | 233.20K |
| 2026-06-03 | $1,174.66 | -6.15% | $1,230.00 | $1,230.00 | $1,150.00 | 348.70K |
| 2026-06-02 | $1,251.63 | -2.58% | $1,263.46 | $1,280.00 | $1,212.65 | 413.60K |
| 2026-06-01 | $1,284.75 | +2.73% | $1,256.93 | $1,320.15 | $1,218.40 | 306.50K |
| 2026-05-29 | $1,250.59 | -3.53% | $1,289.88 | $1,299.99 | $1,248.51 | 344.00K |
| 2026-05-28 | $1,296.36 | +1.40% | $1,281.70 | $1,323.35 | $1,269.13 | 365.10K |
| 2026-05-27 | $1,278.47 | +1.47% | $1,258.71 | $1,290.00 | $1,251.11 | 373.40K |
| 2026-05-26 | $1,259.89 | +1.61% | $1,239.45 | $1,280.00 | $1,212.00 | 386.40K |
| 2026-05-22 | $1,239.91 | +0.96% | $1,232.00 | $1,277.23 | $1,225.00 | 303.20K |