Fair Isaac Corporation (FICO)
NYSE: FICO
· Real-Time Price · USD
1519.23
-29.13 (-1.88%)
At close: Sep 26, 2025, 3:59 PM
1519.18
0.00%
After-hours: Sep 26, 2025, 07:51 PM EDT
FICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1542.99 | 1562.20 | 1511.55 | 1518.78 | 1518.78 | -1.91% | 198,518 |
| Sep 25, 2025 | 1533.61 | 1553.19 | 1516.32 | 1548.36 | 1548.36 | 0.34% | 173,743 |
| Sep 24, 2025 | 1527.62 | 1556.59 | 1526.82 | 1543.18 | 1543.18 | 0.55% | 136,602 |
| Sep 23, 2025 | 1548.68 | 1550.65 | 1515.56 | 1534.77 | 1534.77 | -0.27% | 163,057 |
| Sep 22, 2025 | 1475.00 | 1546.60 | 1460.91 | 1538.95 | 1538.95 | 4.18% | 298,432 |
| Sep 19, 2025 | 1533.33 | 1543.99 | 1464.80 | 1477.21 | 1477.21 | -2.95% | 520,352 |
| Sep 18, 2025 | 1565.63 | 1589.88 | 1505.97 | 1522.10 | 1522.10 | -1.92% | 272,222 |
| Sep 17, 2025 | 1559.56 | 1602.92 | 1551.52 | 1551.83 | 1551.83 | -0.11% | 360,952 |
| Sep 16, 2025 | 1560.00 | 1563.05 | 1549.16 | 1553.54 | 1553.54 | -0.11% | 165,200 |
| Sep 15, 2025 | 1553.03 | 1562.00 | 1548.23 | 1555.21 | 1555.21 | 0.72% | 169,800 |
| Sep 12, 2025 | 1590.48 | 1593.29 | 1511.04 | 1544.05 | 1544.05 | -3.29% | 224,449 |
| Sep 11, 2025 | 1544.79 | 1598.00 | 1529.64 | 1596.56 | 1596.56 | 4.33% | 300,516 |
| Sep 10, 2025 | 1537.27 | 1554.41 | 1522.25 | 1530.36 | 1530.36 | -1.05% | 436,000 |
| Sep 9, 2025 | 1545.35 | 1553.80 | 1531.07 | 1546.56 | 1546.56 | 0.54% | 218,325 |
| Sep 8, 2025 | 1534.74 | 1542.51 | 1523.80 | 1538.20 | 1538.20 | 0.41% | 299,969 |
| Sep 5, 2025 | 1537.96 | 1559.37 | 1520.00 | 1531.99 | 1531.99 | 0.86% | 194,847 |
| 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 |