Fair Isaac Corporation (FICO)
1726.14
-29.12 (-1.66%)
At close: Feb 20, 2025, 3:59 PM
1725.54
-0.03%
After-hours: Feb 20, 2025, 06:30 PM EST
FICO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 1794.24 | 1794.24 | 1745.29 | 1755.26 | -38.98 | -2.17% | 182,704 |
| Feb 18, 2025 | 1789.00 | 1800.29 | 1770.57 | 1794.24 | -4.95 | -0.28% | 124,443 |
| Feb 14, 2025 | 1800.00 | 1816.43 | 1789.44 | 1799.19 | -3.60 | -0.20% | 99,662 |
| Feb 13, 2025 | 1785.08 | 1812.60 | 1761.46 | 1802.79 | 35.38 | 2.00% | 149,614 |
| Feb 12, 2025 | 1772.31 | 1792.60 | 1755.62 | 1767.41 | -29.76 | -1.66% | 212,300 |
| Feb 11, 2025 | 1861.27 | 1861.27 | 1790.16 | 1797.17 | -60.18 | -3.24% | 194,653 |
| Feb 10, 2025 | 1870.00 | 1875.00 | 1851.86 | 1857.35 | -1.51 | -0.08% | 213,752 |
| Feb 7, 2025 | 1888.68 | 1889.08 | 1813.13 | 1858.86 | -28.44 | -1.51% | 179,000 |
| Feb 6, 2025 | 1847.80 | 1892.20 | 1841.20 | 1887.30 | 39.50 | 2.14% | 325,323 |
| Feb 5, 2025 | 1649.34 | 1890.34 | 1610.40 | 1847.80 | 38.10 | 2.11% | 660,365 |
| Feb 4, 2025 | 1816.63 | 1829.67 | 1791.99 | 1809.70 | -18.26 | -1.00% | 242,400 |
| Feb 3, 2025 | 1832.42 | 1846.05 | 1794.20 | 1827.96 | -45.60 | -2.43% | 266,919 |
| Jan 31, 2025 | 1876.11 | 1903.79 | 1866.05 | 1873.56 | 7.14 | 0.38% | 199,166 |
| Jan 30, 2025 | 1872.69 | 1884.85 | 1859.52 | 1866.42 | 6.21 | 0.33% | 120,706 |
| Jan 29, 2025 | 1850.00 | 1867.13 | 1837.11 | 1860.21 | 9.11 | 0.49% | 179,159 |
| Jan 28, 2025 | 1830.51 | 1883.62 | 1820.00 | 1851.10 | 8.46 | 0.46% | 214,126 |
| Jan 27, 2025 | 1802.02 | 1842.65 | 1787.57 | 1842.64 | 27.79 | 1.53% | 275,659 |
| Jan 24, 2025 | 1855.33 | 1865.12 | 1800.67 | 1814.85 | -39.75 | -2.14% | 400,791 |
| Jan 23, 2025 | 1880.32 | 1880.32 | 1831.23 | 1854.60 | -25.72 | -1.37% | 405,658 |
| Jan 22, 2025 | 1918.09 | 1918.09 | 1842.19 | 1880.32 | -13.87 | -0.73% | 283,200 |
| Jan 21, 2025 | 1910.04 | 1916.59 | 1876.89 | 1894.19 | -6.35 | -0.33% | 381,345 |
| Jan 17, 2025 | 2007.95 | 2007.95 | 1876.17 | 1900.54 | -69.14 | -3.51% | 362,520 |
| Jan 16, 2025 | 2034.69 | 2066.68 | 1963.54 | 1969.68 | -60.79 | -2.99% | 197,826 |
| Jan 15, 2025 | 2016.97 | 2030.47 | 1983.35 | 2030.47 | 80.94 | 4.15% | 238,165 |
| Jan 14, 2025 | 1928.65 | 1961.56 | 1925.37 | 1949.53 | 37.55 | 1.96% | 99,500 |
| Jan 13, 2025 | 1889.64 | 1915.35 | 1881.28 | 1911.98 | -5.65 | -0.29% | 120,578 |
| Jan 10, 2025 | 1944.68 | 1944.68 | 1908.00 | 1917.63 | -46.79 | -2.38% | 111,501 |
| Jan 8, 2025 | 1925.25 | 1969.22 | 1924.48 | 1964.42 | 29.26 | 1.51% | 165,506 |
| Jan 7, 2025 | 1968.01 | 1970.14 | 1923.42 | 1935.16 | -32.85 | -1.67% | 139,900 |
| Jan 6, 2025 | 1976.09 | 1980.05 | 1944.42 | 1968.01 | 1.75 | 0.09% | 186,427 |
| Jan 3, 2025 | 2003.11 | 2020.00 | 1958.95 | 1966.26 | -29.66 | -1.49% | 197,200 |
| Jan 2, 2025 | 2005.00 | 2029.00 | 1985.19 | 1995.92 | 4.99 | 0.25% | 160,140 |
| Dec 31, 2024 | 2012.67 | 2012.67 | 1974.41 | 1990.93 | -22.72 | -1.13% | 168,427 |
| Dec 30, 2024 | 2007.27 | 2031.50 | 1981.00 | 2013.65 | -23.68 | -1.16% | 105,200 |
| Dec 27, 2024 | 2054.29 | 2054.29 | 2017.00 | 2037.33 | -25.38 | -1.23% | 103,700 |
| Dec 26, 2024 | 2093.45 | 2093.45 | 2058.19 | 2062.71 | -42.28 | -2.01% | 129,146 |
| Dec 24, 2024 | 2086.72 | 2105.20 | 2083.07 | 2104.99 | 24.56 | 1.18% | 39,400 |
| Dec 23, 2024 | 2080.12 | 2091.32 | 2059.60 | 2080.43 | -10.55 | -0.50% | 71,846 |
| Dec 20, 2024 | 2030.00 | 2090.98 | 2030.00 | 2090.98 | 46.09 | 2.25% | 298,700 |
| Dec 19, 2024 | 2055.14 | 2091.96 | 2036.65 | 2044.89 | -6.21 | -0.30% | 223,017 |
| Dec 18, 2024 | 2146.06 | 2146.06 | 2044.46 | 2051.10 | -87.08 | -4.07% | 192,783 |
| Dec 17, 2024 | 2154.78 | 2166.61 | 2132.73 | 2138.18 | -32.31 | -1.49% | 233,956 |
| Dec 16, 2024 | 2163.53 | 2178.77 | 2161.64 | 2170.49 | 1.60 | 0.07% | 147,850 |
| Dec 13, 2024 | 2189.36 | 2202.82 | 2156.15 | 2168.89 | -22.03 | -1.01% | 120,376 |
| Dec 12, 2024 | 2176.57 | 2211.15 | 2169.80 | 2190.92 | -5.13 | -0.23% | 157,565 |
| Dec 11, 2024 | 2183.26 | 2216.05 | 2175.12 | 2196.05 | 23.36 | 1.08% | 156,924 |
| Dec 10, 2024 | 2232.98 | 2250.45 | 2162.23 | 2172.69 | -54.42 | -2.44% | 270,819 |
| Dec 9, 2024 | 2353.82 | 2361.83 | 2206.70 | 2227.11 | -144.72 | -6.10% | 189,029 |
| Dec 6, 2024 | 2368.00 | 2400.00 | 2360.65 | 2371.83 | 4.67 | 0.20% | 110,041 |
| Dec 5, 2024 | 2391.65 | 2398.27 | 2351.15 | 2367.16 | -8.67 | -0.36% | 153,000 |