Fair Isaac Corporation (FICO)
NYSE: FICO
· Real-Time Price · USD
1533.53
14.61 (0.96%)
At close: Sep 05, 2025, 3:59 PM
1526.97
-0.43%
After-hours: Sep 05, 2025, 07:47 PM EDT
FICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1537.96 | 1559.37 | 1520.00 | 1531.99 | 1531.99 | 0.86% | 194,718 |
| Sep 4, 2025 | 1530.00 | 1536.18 | 1500.00 | 1518.92 | 1518.92 | -0.12% | 353,100 |
| Sep 3, 2025 | 1481.28 | 1523.20 | 1481.28 | 1520.75 | 1520.75 | 1.05% | 334,711 |
| Sep 2, 2025 | 1505.00 | 1525.42 | 1481.22 | 1504.88 | 1504.88 | -1.10% | 334,500 |
| Aug 29, 2025 | 1508.11 | 1530.03 | 1490.63 | 1521.64 | 1521.64 | 1.01% | 650,900 |
| Aug 28, 2025 | 1418.00 | 1506.93 | 1416.00 | 1506.37 | 1506.37 | 6.13% | 367,346 |
| Aug 27, 2025 | 1415.65 | 1425.00 | 1395.60 | 1419.37 | 1419.37 | -0.05% | 306,303 |
| Aug 26, 2025 | 1421.47 | 1431.17 | 1411.47 | 1420.13 | 1420.13 | -0.26% | 468,754 |
| Aug 25, 2025 | 1416.32 | 1433.53 | 1407.00 | 1423.87 | 1423.87 | 0.56% | 213,211 |
| Aug 22, 2025 | 1367.00 | 1436.12 | 1367.00 | 1415.90 | 1415.90 | 3.98% | 275,789 |
| Aug 21, 2025 | 1340.00 | 1366.52 | 1331.51 | 1361.72 | 1361.72 | 1.31% | 224,419 |
| Aug 20, 2025 | 1382.18 | 1401.79 | 1335.00 | 1344.11 | 1344.11 | -2.95% | 481,513 |
| Aug 19, 2025 | 1352.29 | 1400.50 | 1350.09 | 1384.93 | 1384.93 | 2.58% | 365,993 |
| Aug 18, 2025 | 1351.74 | 1378.26 | 1348.41 | 1350.14 | 1350.14 | 0.52% | 204,554 |
| Aug 15, 2025 | 1332.33 | 1351.89 | 1325.08 | 1343.16 | 1343.16 | 1.90% | 217,889 |
| Aug 14, 2025 | 1327.52 | 1334.94 | 1300.00 | 1318.18 | 1318.18 | -1.28% | 461,165 |
| Aug 13, 2025 | 1326.82 | 1335.30 | 1310.00 | 1335.29 | 1335.29 | 1.26% | 481,790 |
| Aug 12, 2025 | 1315.16 | 1327.23 | 1301.01 | 1318.70 | 1318.70 | 0.57% | 191,630 |
| Aug 11, 2025 | 1314.12 | 1329.72 | 1305.15 | 1311.26 | 1311.26 | -0.73% | 262,516 |
| Aug 8, 2025 | 1330.65 | 1349.22 | 1313.69 | 1320.88 | 1320.88 | -0.96% | 308,708 |