Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fair Isaac Corporation Common Stock (NY:FICO)

1,862.50 +11.85 (+0.64%)
Streaming Delayed Price Updated: 10:32 AM EDT, Oct 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 1787 1880 1787 1851 598,561 +65.97(+3.70%)
Oct 02, 2025 1786 1998 1692 1785 1,715,478 +271.97(+17.98%)
Oct 01, 2025 1506 1535 1484 1513 238,627 +16.18(+1.08%)
Sep 30, 2025 1524 1524 1488 1497 262,254 -28.91(-1.90%)
Sep 29, 2025 1521 1542 1520 1525 144,361 +6.66(+0.44%)
Sep 26, 2025 1543 1562 1512 1519 199,290 -29.58(-1.91%)
Sep 25, 2025 1534 1553 1516 1548 173,743 +5.18(+0.34%)
Sep 24, 2025 1528 1557 1527 1543 136,602 +8.41(+0.55%)
Sep 23, 2025 1549 1551 1516 1535 163,057 -4.18(-0.27%)
Sep 22, 2025 1475 1547 1461 1539 298,431 +61.74(+4.18%)
Sep 19, 2025 1533 1544 1465 1477 520,353 -44.89(-2.95%)
Sep 18, 2025 1566 1590 1506 1522 272,187 -29.73(-1.92%)
Sep 17, 2025 1560 1603 1552 1552 360,944 -1.71(-0.11%)
Sep 16, 2025 1560 1563 1549 1554 165,190 -1.67(-0.11%)
Sep 15, 2025 1553 1562 1548 1555 169,766 +11.16(+0.72%)
Sep 12, 2025 1590 1593 1511 1544 224,450 -52.51(-3.29%)
Sep 11, 2025 1545 1598 1530 1597 300,462 +66.20(+4.33%)
Sep 10, 2025 1537 1554 1522 1530 435,967 -16.20(-1.05%)
Sep 09, 2025 1545 1554 1531 1547 218,301 +8.36(+0.54%)
Sep 08, 2025 1535 1543 1524 1538 299,943 +6.21(+0.41%)
Sep 05, 2025 1538 1559 1520 1532 194,848 +13.07(+0.86%)
Sep 04, 2025 1530 1536 1500 1519 353,100 -1.83(-0.12%)
Sep 03, 2025 1481 1523 1481 1521 334,710 +15.87(+1.05%)
Sep 02, 2025 1505 1525 1481 1505 334,489 -16.76(-1.10%)
Aug 29, 2025 1508 1530 1491 1522 650,897 +15.27(+1.01%)
Aug 28, 2025 1418 1507 1416 1506 386,315 +87.00(+6.13%)
Aug 27, 2025 1416 1425 1396 1419 306,299 -0.76(-0.05%)
Aug 26, 2025 1421 1431 1411 1420 468,756 -3.74(-0.26%)
Aug 25, 2025 1416 1434 1407 1424 213,163 +7.97(+0.56%)
Aug 22, 2025 1367 1436 1367 1416 275,790 +54.18(+3.98%)
Aug 21, 2025 1340 1367 1332 1362 224,419 +17.61(+1.31%)
Aug 20, 2025 1382 1402 1335 1344 481,496 -40.82(-2.95%)
Aug 19, 2025 1352 1400 1350 1385 365,967 +34.79(+2.58%)
Aug 18, 2025 1352 1378 1348 1350 204,535 +6.98(+0.52%)
Aug 15, 2025 1332 1352 1325 1343 217,889 +24.98(+1.90%)
Aug 14, 2025 1328 1335 1300 1318 461,131 -17.11(-1.28%)
Aug 13, 2025 1327 1335 1310 1335 481,724 +16.59(+1.26%)
Aug 12, 2025 1315 1327 1301 1319 191,513 +7.44(+0.57%)
Aug 11, 2025 1314 1330 1305 1311 262,498 -9.62(-0.73%)
Aug 08, 2025 1331 1349 1314 1321 308,709 -12.74(-0.96%)
Aug 07, 2025 1394 1394 1334 1334 376,217 -59.99(-4.30%)
Aug 06, 2025 1342 1394 1336 1394 368,785 +50.49(+3.76%)
Aug 05, 2025 1369 1376 1336 1343 418,494 -17.87(-1.31%)
Aug 04, 2025 1400 1402 1348 1361 330,049 -20.08(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.