Home

Fair Isaac Corporation Common Stock (FICO)

1,810.57
-79.32 (-4.20%)
NYSE · Last Trade: Apr 3rd, 10:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fair Isaac Corporation Common Stock (FICO)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20251,843.831,892.631,824.511,889.89105,3331,889.89
4/01/20251,835.101,872.631,825.351,868.47129,4901,868.47
3/31/20251,814.711,850.931,784.611,844.16198,3801,844.16
3/28/20251,874.091,874.091,811.951,835.24140,1241,835.24
3/27/20251,886.721,890.461,849.991,872.2888,8461,872.28
3/26/20251,919.641,919.641,865.551,887.00128,9651,887.00
3/25/20251,897.001,925.001,893.281,919.64142,9741,919.64
3/24/20251,886.541,906.921,879.151,897.66166,0351,897.66
3/21/20251,841.841,859.701,818.351,853.29216,0001,853.29
3/20/20251,849.961,880.081,849.091,853.46141,5421,853.46
3/19/20251,827.431,885.471,824.931,872.99154,3201,872.99
3/18/20251,836.771,851.441,794.071,813.61131,3451,813.61
3/17/20251,797.891,872.311,797.891,845.85200,5801,845.85
3/14/20251,759.001,814.681,757.531,799.90145,8671,799.90
3/13/20251,770.001,770.001,720.581,743.54159,2961,743.54
3/12/20251,756.021,792.161,731.411,779.00269,0351,779.00
3/11/20251,695.351,751.371,676.851,722.85280,4151,722.85
3/10/20251,790.611,790.611,688.801,695.35278,9981,695.35
3/07/20251,819.611,859.761,767.201,834.13213,6281,834.13
3/06/20251,833.731,874.651,809.851,816.51184,0351,816.51
3/05/20251,870.801,887.361,856.521,873.01196,9181,873.01
3/04/20251,848.591,919.601,846.051,871.03247,4571,871.03
3/03/20251,890.061,914.501,851.821,864.88215,1621,864.88
2/28/20251,832.901,886.351,832.901,886.35248,5091,886.35
2/27/20251,870.001,895.311,827.581,836.18149,5781,836.18
2/26/20251,875.001,924.311,862.661,869.97222,9761,869.97
2/25/20251,729.671,822.951,715.271,816.76251,7061,816.76
2/24/20251,703.771,739.991,679.691,732.20183,9081,732.20
2/21/20251,724.401,724.401,687.201,698.11157,6421,698.11
2/20/20251,740.051,744.521,706.971,725.54149,3671,725.54
2/19/20251,794.241,794.241,745.291,755.26209,0431,755.26
2/18/20251,789.001,800.291,770.571,794.24124,4381,794.24
2/14/20251,800.001,816.431,789.441,799.1999,6621,799.19
2/13/20251,785.081,812.601,761.461,802.79149,6121,802.79
2/12/20251,772.311,792.601,755.621,767.41212,2871,767.41
2/11/20251,861.271,861.271,790.161,797.17194,6361,797.17
2/10/20251,870.001,875.001,851.861,857.35213,7491,857.35
2/07/20251,888.681,889.081,813.131,858.86178,9651,858.86
2/06/20251,847.801,892.201,841.201,887.30325,3021,887.30
2/05/20251,649.341,890.341,610.401,847.80660,2121,847.80
2/04/20251,816.631,829.671,791.991,809.70241,7631,809.70
2/03/20251,832.421,846.051,794.201,827.96266,8491,827.96
1/31/20251,876.111,903.791,866.051,873.56199,1661,873.56
1/30/20251,872.691,884.841,859.521,866.42120,7021,866.42
1/29/20251,850.001,867.121,837.111,860.21179,1571,860.21
1/28/20251,830.511,883.621,820.001,851.10214,1191,851.10
1/27/20251,802.021,842.651,787.571,842.64275,6301,842.64
1/24/20251,855.331,865.121,800.671,814.85400,7921,814.85
1/23/20251,880.321,880.321,831.231,854.60405,6411,854.60
1/22/20251,918.091,918.091,842.191,880.32283,1571,880.32
1/21/20251,910.041,916.581,876.891,894.19381,3091,894.19
1/17/20252,007.952,007.951,876.171,900.54362,5211,900.54
1/16/20252,034.692,066.681,963.541,969.68197,8181,969.68
1/15/20252,016.972,030.471,983.352,030.47238,1002,030.47
1/14/20251,928.651,961.561,925.371,949.5399,4651,949.53
1/13/20251,889.641,915.351,881.281,911.98120,5301,911.98
1/10/20251,944.681,944.681,908.001,917.63111,5011,917.63
1/08/20251,925.251,969.211,924.481,964.42165,5061,964.42
1/07/20251,968.011,970.141,923.421,935.16139,8701,935.16
1/06/20251,976.091,980.051,944.421,968.01186,3821,968.01
1/03/20252,003.112,020.001,958.941,966.26197,1941,966.26