Fair Isaac Corporation (FICO)
1889.37
20.90 (1.12%)
At close: Apr 02, 2025, 3:59 PM
1842.65
-2.47%
After-hours: Apr 02, 2025, 07:59 PM EDT
Fair Isaac Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1843.83 | 1892.63 | 1824.51 | 1889.89 | 21.42 | 1.15% | 105,091 |
| Apr 1, 2025 | 1835.10 | 1872.63 | 1825.35 | 1868.47 | 24.31 | 1.32% | 129,494 |
| Mar 31, 2025 | 1814.71 | 1850.93 | 1784.61 | 1844.16 | 8.92 | 0.49% | 198,400 |
| Mar 28, 2025 | 1874.09 | 1874.09 | 1811.96 | 1835.24 | -37.04 | -1.98% | 140,100 |
| Mar 27, 2025 | 1886.72 | 1890.46 | 1849.99 | 1872.28 | -14.72 | -0.78% | 88,846 |
| Mar 26, 2025 | 1919.64 | 1919.64 | 1865.55 | 1887.00 | -32.64 | -1.70% | 129,000 |
| Mar 25, 2025 | 1897.00 | 1925.00 | 1893.28 | 1919.64 | 21.98 | 1.16% | 142,984 |
| Mar 24, 2025 | 1886.54 | 1906.92 | 1879.15 | 1897.66 | 44.37 | 2.39% | 166,036 |
| Mar 21, 2025 | 1841.84 | 1859.70 | 1818.35 | 1853.29 | -0.17 | -0.01% | 216,000 |
| Mar 20, 2025 | 1849.96 | 1880.09 | 1849.09 | 1853.46 | -19.53 | -1.04% | 141,542 |
| Mar 19, 2025 | 1827.43 | 1885.47 | 1824.93 | 1872.99 | 59.38 | 3.27% | 154,320 |
| Mar 18, 2025 | 1836.77 | 1851.44 | 1794.07 | 1813.61 | -32.24 | -1.75% | 131,345 |
| Mar 17, 2025 | 1797.89 | 1872.31 | 1797.89 | 1845.85 | 45.95 | 2.55% | 200,600 |
| Mar 14, 2025 | 1759.00 | 1814.68 | 1757.53 | 1799.90 | 56.36 | 3.23% | 145,900 |
| Mar 13, 2025 | 1770.00 | 1770.00 | 1720.58 | 1743.54 | -35.46 | -1.99% | 159,300 |
| Mar 12, 2025 | 1756.02 | 1792.16 | 1731.41 | 1779.00 | 56.15 | 3.26% | 266,036 |
| Mar 11, 2025 | 1695.35 | 1751.37 | 1676.86 | 1722.85 | 27.50 | 1.62% | 280,418 |
| Mar 10, 2025 | 1790.61 | 1790.61 | 1688.80 | 1695.35 | -138.78 | -7.57% | 279,057 |
| Mar 7, 2025 | 1819.61 | 1859.76 | 1767.20 | 1834.13 | 17.62 | 0.97% | 213,628 |
| Mar 6, 2025 | 1833.73 | 1874.65 | 1809.85 | 1816.51 | -56.50 | -3.02% | 183,306 |
| Mar 5, 2025 | 1870.80 | 1887.36 | 1856.52 | 1873.01 | 1.98 | 0.11% | 196,918 |
| Mar 4, 2025 | 1848.59 | 1919.60 | 1846.05 | 1871.03 | 6.15 | 0.33% | 247,500 |
| Mar 3, 2025 | 1890.06 | 1914.50 | 1851.82 | 1864.88 | -21.47 | -1.14% | 215,210 |
| Feb 28, 2025 | 1832.90 | 1886.35 | 1832.90 | 1886.35 | 50.17 | 2.73% | 248,509 |
| Feb 27, 2025 | 1870.00 | 1895.31 | 1827.58 | 1836.18 | -33.79 | -1.81% | 149,600 |
| Feb 26, 2025 | 1875.00 | 1924.32 | 1862.66 | 1869.97 | 53.21 | 2.93% | 223,043 |
| Feb 25, 2025 | 1729.67 | 1822.95 | 1715.27 | 1816.76 | 84.56 | 4.88% | 251,706 |
| Feb 24, 2025 | 1703.77 | 1740.00 | 1679.69 | 1732.20 | 34.09 | 2.01% | 183,919 |
| Feb 21, 2025 | 1724.40 | 1724.40 | 1687.20 | 1698.11 | -27.43 | -1.59% | 157,642 |
| Feb 20, 2025 | 1740.05 | 1744.52 | 1706.97 | 1725.54 | -29.72 | -1.69% | 149,400 |
| Feb 19, 2025 | 1794.24 | 1794.24 | 1745.29 | 1755.26 | -38.98 | -2.17% | 200,400 |
| 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 |