Fair Isaac Corporation (FICO)
NYSE: FICO
· Real-Time Price · USD
1318.23
-17.06 (-1.28%)
At close: Aug 14, 2025, 3:59 PM
1314.00
-0.32%
After-hours: Aug 14, 2025, 08:00 PM EDT
FICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1327.52 | 1334.94 | 1300.00 | 1318.18 | n/a | -1.28% | 461,067 |
| 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 |
| Aug 7, 2025 | 1393.50 | 1393.61 | 1333.62 | 1333.62 | 1333.62 | -4.30% | 376,229 |
| Aug 6, 2025 | 1342.14 | 1393.63 | 1336.03 | 1393.61 | 1393.61 | 3.76% | 368,804 |
| Aug 5, 2025 | 1368.88 | 1376.24 | 1336.50 | 1343.12 | 1343.12 | -1.31% | 418,500 |
| Aug 4, 2025 | 1400.00 | 1401.87 | 1348.10 | 1360.99 | 1360.99 | -1.45% | 330,100 |
| Aug 1, 2025 | 1425.00 | 1430.21 | 1350.00 | 1381.07 | 1381.07 | -3.87% | 798,791 |
| Jul 31, 2025 | 1512.00 | 1527.50 | 1354.47 | 1436.72 | 1436.72 | -5.96% | 892,879 |
| Jul 30, 2025 | 1507.83 | 1540.24 | 1501.94 | 1527.80 | 1527.80 | 1.51% | 273,000 |
| Jul 29, 2025 | 1528.47 | 1535.00 | 1494.01 | 1505.06 | 1505.06 | -0.57% | 276,477 |
| Jul 28, 2025 | 1529.51 | 1536.96 | 1510.93 | 1513.73 | 1513.73 | -1.23% | 187,567 |
| Jul 25, 2025 | 1540.00 | 1561.24 | 1529.44 | 1532.52 | 1532.52 | -0.21% | 134,062 |
| Jul 24, 2025 | 1536.07 | 1553.60 | 1527.53 | 1535.80 | 1535.80 | 0.30% | 220,123 |
| Jul 23, 2025 | 1525.00 | 1543.95 | 1512.25 | 1531.26 | 1531.26 | -0.02% | 248,600 |
| Jul 22, 2025 | 1530.00 | 1547.19 | 1512.63 | 1531.63 | 1531.63 | 0.04% | 313,617 |
| Jul 21, 2025 | 1545.73 | 1568.00 | 1531.09 | 1531.09 | 1531.09 | -0.68% | 252,706 |
| Jul 18, 2025 | 1533.39 | 1544.42 | 1520.75 | 1541.62 | 1541.62 | 1.07% | 190,046 |