NYSE : FICO
Fair Isaac Corporation — Price history
Technology · Software - Application · United States
Last price 711.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fair Isaac Corporation (FICO) closed at 724.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 704.65 | 728.9 | 701.38 | 724.19 | 675,741 | +1.82% |
| 2026-10-30 | 705.79 | 716 | 693 | 711.23 | 690,836 | +0.29% |
| 2026-10-29 | 689.88 | 720.42 | 682.52 | 709.18 | 978,030 | +1.58% |
| 2026-10-28 | 686.82 | 718 | 685 | 698.18 | 890,401 | +0.93% |
| 2026-10-27 | 704.28 | 724.48 | 687.13 | 691.74 | 1,034,069 | -2.31% |
| 2026-10-26 | 749.65 | 785 | 671.19 | 708.07 | 2,461,759 | -13.15% |
| 2026-10-23 | 818.29 | 828.62 | 805.14 | 815.31 | 387,018 | -0.97% |
| 2026-10-22 | 811.25 | 828.95 | 802.96 | 823.27 | 416,613 | +3.53% |
| 2026-10-21 | 798.81 | 809.63 | 790.71 | 795.21 | 348,898 | -0.57% |
| 2026-10-20 | 792.54 | 815.39 | 786.75 | 799.73 | 698,402 | +2.39% |
| 2026-10-19 | 763.39 | 785.67 | 761.01 | 781.07 | 361,760 | +1.28% |
| 2026-10-16 | 778.5 | 785.64 | 755 | 771.19 | 749,031 | +0.16% |
| 2026-10-15 | 733.5 | 770.84 | 729.46 | 769.93 | 771,099 | +6.99% |
| 2026-10-14 | 722.5 | 729 | 705.46 | 719.63 | 642,817 | -0.47% |
| 2026-10-13 | 742 | 764.005 | 719.665 | 723.03 | 1,111,839 | -2.29% |
| 2026-10-12 | 674 | 742.17 | 666.16 | 740 | 1,943,996 | +10.85% |
| 2026-10-09 | 717.885 | 718.88 | 663.12 | 667.58 | 1,053,897 | -5.63% |
| 2026-10-08 | 684 | 712.99 | 679.668 | 707.43 | 1,500,561 | +3.76% |
| 2026-10-07 | 690 | 696 | 663.59 | 681.77 | 1,468,771 | -1.97% |
| 2026-10-06 | 694.79 | 703.86 | 676 | 695.46 | 1,324,438 | +0.85% |
| 2026-10-05 | 661.73 | 692.92 | 648.95 | 689.61 | 1,162,383 | +4.29% |
| 2026-10-02 | 614 | 675.5 | 609 | 661.25 | 1,632,014 | -0.08% |
| 2026-10-01 | 635 | 675.87 | 620 | 661.75 | 2,898,309 | +11.69% |
| 2026-09-30 | 602.02 | 612.01 | 586.05 | 592.47 | 1,981,162 | -4.11% |
| 2026-09-29 | 668.08 | 685 | 595.19 | 617.87 | 4,884,647 | -26.52% |
| 2026-09-28 | 852.86 | 853.545 | 832 | 840.89 | 345,842 | -2.57% |
| 2026-09-25 | 857 | 870 | 848.639 | 863.09 | 384,208 | +0.77% |
| 2026-09-24 | 888.12 | 892.846 | 855 | 856.48 | 500,267 | -2.63% |
| 2026-09-23 | 910 | 916.05 | 875.45 | 879.62 | 500,804 | -3.81% |
| 2026-09-22 | 937.15 | 941.97 | 909.16 | 914.48 | 340,400 | -1.09% |
| 2026-09-21 | 964.19 | 967.99 | 921.02 | 924.52 | 485,359 | -2.65% |
| 2026-09-18 | 965.14 | 970.463 | 941.82 | 949.68 | 776,880 | -1.72% |
| 2026-09-17 | 990.3 | 990.84 | 961.13 | 966.3 | 244,522 | -2.53% |
| 2026-09-16 | 980 | 1003.17 | 976 | 991.35 | 215,727 | +0.55% |
| 2026-09-15 | 991.5 | 1009 | 975.827 | 985.96 | 278,627 | -1.55% |
| 2026-09-14 | 1002 | 1014 | 982.78 | 1001.5 | 253,490 | +1.63% |
| 2026-09-11 | 965.23 | 1000.815 | 960.02 | 985.39 | 397,630 | +2.57% |
| 2026-09-10 | 973.71 | 982.99 | 947.91 | 960.67 | 365,336 | -2.29% |
| 2026-09-09 | 934.99 | 994.5 | 913.04 | 983.19 | 793,442 | +5.35% |
| 2026-09-08 | 920.51 | 938.84 | 899 | 933.3 | 666,551 | +0.11% |
| 2026-09-04 | 934.39 | 954.08 | 885 | 932.26 | 1,427,255 | -16.68% |
| 2026-09-03 | 1114.55 | 1150.835 | 1099 | 1118.93 | 203,134 | +1.77% |
| 2026-09-02 | 1087.12 | 1109.99 | 1087.12 | 1099.45 | 165,430 | -0.38% |
| 2026-09-01 | 1135.93 | 1135.93 | 1086 | 1103.68 | 249,689 | -3.79% |
| 2026-08-31 | 1136.27 | 1158.29 | 1132 | 1147.21 | 237,613 | -0.55% |
| 2026-08-28 | 1161 | 1177 | 1150 | 1153.57 | 157,501 | -0.30% |
| 2026-08-27 | 1137.52 | 1175.405 | 1136.49 | 1157.06 | 182,916 | +2.06% |
| 2026-08-26 | 1120 | 1145.893 | 1104.31 | 1133.7 | 135,354 | -0.30% |
| 2026-08-25 | 1157.09 | 1170.22 | 1133.16 | 1137.14 | 189,457 | -2.51% |
| 2026-08-24 | 1170.61 | 1181.435 | 1156 | 1166.4 | 292,255 | -0.53% |
| 2026-08-21 | 1149.75 | 1188.8 | 1148.88 | 1172.67 | 293,097 | +1.99% |
| 2026-08-20 | 1165.82 | 1178.65 | 1135.18 | 1149.75 | 254,552 | -1.02% |
| 2026-08-19 | 1095.6 | 1176.1 | 1089.41 | 1161.59 | 357,973 | +7.74% |
| 2026-08-18 | 1072.79 | 1098.31 | 1070 | 1078.12 | 215,387 | +1.29% |
| 2026-08-17 | 1087.51 | 1093.58 | 1060 | 1064.41 | 232,368 | -1.97% |
| 2026-08-14 | 1112.78 | 1116.98 | 1075.35 | 1085.78 | 178,028 | -2.24% |
| 2026-08-13 | 1065 | 1117.93 | 1048 | 1110.7 | 305,909 | +6.37% |
| 2026-08-12 | 1030.93 | 1054.99 | 1015 | 1044.21 | 432,149 | +0.58% |
| 2026-08-11 | 1044.71 | 1048.48 | 1016.01 | 1038.23 | 338,085 | -1.10% |
| 2026-08-10 | 1029.6 | 1070 | 1029.35 | 1049.74 | 293,955 | +0.80% |
| 2026-08-07 | 1033.2 | 1058.73 | 1023 | 1041.4 | 301,874 | +0.92% |
| 2026-08-06 | 1087.28 | 1087.28 | 1020.2 | 1031.89 | 360,364 | -5.47% |
| 2026-08-05 | 1056 | 1107.63 | 1051 | 1091.55 | 319,813 | +4.26% |
| 2026-08-04 | 1040 | 1055.345 | 1028.46 | 1046.99 | 464,152 | +0.15% |
| 2026-08-03 | 1111.6 | 1115.975 | 1031.14 | 1045.46 | 634,455 | -6.90% |
| 2026-07-31 | 1136.01 | 1136.02 | 1070.24 | 1122.97 | 926,263 | -1.45% |
| 2026-07-30 | 1150 | 1238.6 | 1125.28 | 1139.54 | 995,240 | -17.01% |
| 2026-07-29 | 1348.49 | 1410.17 | 1334.235 | 1373.08 | 415,345 | +2.76% |
| 2026-07-28 | 1301.55 | 1390 | 1288.145 | 1336.22 | 393,095 | +4.35% |
| 2026-07-27 | 1262.11 | 1301 | 1250 | 1280.57 | 275,079 | +3.49% |
| 2026-07-24 | 1220 | 1252.72 | 1209.921 | 1237.37 | 149,642 | +2.58% |
| 2026-07-23 | 1218.16 | 1230.02 | 1188.1 | 1206.19 | 186,503 | -1.25% |
| 2026-07-22 | 1244.13 | 1248.28 | 1212.12 | 1221.47 | 191,237 | -0.48% |
| 2026-07-21 | 1209.29 | 1244.32 | 1172.69 | 1227.34 | 223,124 | -2.89% |
| 2026-07-20 | 1249.28 | 1269.58 | 1231.73 | 1263.83 | 197,269 | +0.53% |
| 2026-07-17 | 1232.89 | 1260.21 | 1219.97 | 1257.11 | 251,068 | +1.28% |
| 2026-07-16 | 1218.99 | 1256.5 | 1209.68 | 1241.22 | 200,551 | +2.94% |
| 2026-07-15 | 1232.135 | 1270 | 1196.94 | 1205.79 | 228,075 | -0.39% |
| 2026-07-14 | 1230.145 | 1258.96 | 1204.01 | 1210.52 | 336,913 | -5.30% |
| 2026-07-13 | 1269.77 | 1289.48 | 1251.85 | 1278.25 | 283,227 | +2.19% |
| 2026-07-10 | 1290 | 1304.754 | 1246.47 | 1250.9 | 209,266 | -2.23% |
| 2026-07-09 | 1245 | 1279.72 | 1233.33 | 1279.41 | 155,848 | +1.05% |
| 2026-07-08 | 1288.99 | 1298.082 | 1259.91 | 1266.08 | 221,811 | -2.63% |
| 2026-07-07 | 1295 | 1335.61 | 1294 | 1300.27 | 265,888 | +1.07% |
| 2026-07-06 | 1269.16 | 1295.57 | 1250 | 1286.51 | 161,805 | +1.23% |
| 2026-07-02 | 1220.76 | 1273.985 | 1212.5 | 1270.83 | 264,289 | +5.32% |
| 2026-07-01 | 1200.51 | 1226.68 | 1189 | 1206.65 | 253,396 | +0.99% |
| 2026-06-30 | 1161.65 | 1199.74 | 1160 | 1194.78 | 248,301 | +1.47% |
| 2026-06-29 | 1200 | 1213.05 | 1173.455 | 1177.52 | 277,058 | -0.45% |
| 2026-06-26 | 1150.49 | 1199.3 | 1150.49 | 1182.79 | 359,566 | +3.44% |
| 2026-06-25 | 1127.41 | 1163.35 | 1113.17 | 1143.48 | 206,011 | +0.28% |
| 2026-06-24 | 1099.7 | 1149.99 | 1099.47 | 1140.34 | 215,050 | +3.72% |
| 2026-06-23 | 1098.8 | 1113.505 | 1080.81 | 1099.41 | 275,017 | +0.78% |
| 2026-06-22 | 1074.56 | 1108.575 | 1065.69 | 1090.85 | 348,096 | -0.51% |
| 2026-06-18 | 1133.51 | 1137.155 | 1080 | 1096.48 | 884,638 | -2.69% |
| 2026-06-17 | 1181 | 1194 | 1119.61 | 1126.84 | 327,231 | -5.01% |
| 2026-06-16 | 1181.59 | 1204 | 1164.299 | 1186.24 | 282,413 | +0.39% |
| 2026-06-15 | 1191 | 1197 | 1163.32 | 1181.62 | 333,138 | +0.21% |
| 2026-06-12 | 1196.12 | 1199.705 | 1163.615 | 1179.19 | 288,023 | -0.52% |
| 2026-06-11 | 1205.01 | 1235.29 | 1175.28 | 1185.37 | 329,528 | -2.85% |
| 2026-06-10 | 1222.99 | 1260 | 1209.79 | 1220.15 | 257,479 | -0.41% |
| 2026-06-09 | 1200.62 | 1246 | 1187.555 | 1225.15 | 327,514 | +1.48% |
| 2026-06-08 | 1144.02 | 1226.59 | 1124.46 | 1207.34 | 275,809 | +6.16% |
| 2026-06-05 | 1171.9 | 1184.1 | 1134.1 | 1137.33 | 199,372 | -2.52% |
| 2026-06-04 | 1217.04 | 1217.04 | 1162.61 | 1166.7 | 217,562 | -0.68% |
| 2026-06-03 | 1230 | 1230 | 1150 | 1174.66 | 348,416 | -6.15% |
| 2026-06-02 | 1263.46 | 1280 | 1212.65 | 1251.63 | 347,184 | -2.58% |
| 2026-06-01 | 1256.93 | 1320.15 | 1218.4 | 1284.75 | 301,712 | +2.73% |
| 2026-05-29 | 1289.88 | 1299.99 | 1248.51 | 1250.59 | 335,328 | -3.53% |
| 2026-05-28 | 1281.7 | 1323.35 | 1269.13 | 1296.36 | 356,861 | +1.40% |
| 2026-05-27 | 1258.71 | 1290 | 1251.109 | 1278.47 | 365,480 | +1.47% |
| 2026-05-26 | 1239.45 | 1280 | 1212 | 1259.89 | 383,014 | +1.61% |
| 2026-05-22 | 1232 | 1277.23 | 1225 | 1239.91 | 300,678 | +0.96% |
| 2026-05-21 | 1224.95 | 1258.47 | 1200.32 | 1228.1 | 334,179 | -0.17% |
| 2026-05-20 | 1170.78 | 1243 | 1150 | 1230.23 | 395,263 | +3.72% |
| 2026-05-19 | 1206.11 | 1245.94 | 1171.06 | 1186.15 | 472,714 | +0.37% |
| 2026-05-18 | 1094.21 | 1185.16 | 1094.21 | 1181.82 | 428,643 | +7.58% |
| 2026-05-15 | 1081.39 | 1112.835 | 1077.7 | 1098.59 | 288,950 | +2.01% |
| 2026-05-14 | 1059.05 | 1106.395 | 1054.42 | 1076.93 | 328,769 | +1.15% |
| 2026-05-13 | 1078 | 1078.595 | 1046.217 | 1064.64 | 376,390 | -1.97% |