FICO
Fair Isaac (FICO)
NYSE
$1,102.41+$11.56 (+1.06%)
Price as of Jun 23, 2026 3:19 PM EDT
  • $25.3B
    Market Cap
  • -42.01%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -12.02%
    Low Price$1,090.85
    High Price$1,296.36
  • 3 Months
    -3.26%
    Low Price$922.37
    High Price$1,296.36
  • 1 Year
    -42.01%
    Low Price$922.37
    High Price$1,926.52
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1,074.56
1,108.58
1,065.69
1,090.85
-0.51%
353,075
06/18/2026
1,133.51
1,137.15
1,080.00
1,096.48
-2.69%
889,943
06/17/2026
1,181.00
1,194.00
1,119.61
1,126.84
-5.01%
328,641
06/16/2026
1,181.59
1,204.00
1,164.30
1,186.24
+0.39%
283,441
06/15/2026
1,191.00
1,197.00
1,163.32
1,181.62
+0.21%
333,443
06/12/2026
1,196.12
1,199.71
1,163.62
1,179.19
-0.52%
289,106
06/11/2026
1,205.01
1,235.29
1,175.28
1,185.37
-2.85%
331,366
06/10/2026
1,222.99
1,260.00
1,209.79
1,220.15
-0.41%
257,947
06/09/2026
1,200.62
1,246.00
1,187.56
1,225.15
+1.48%
327,596
06/08/2026
1,144.02
1,226.59
1,124.46
1,207.34
+6.16%
277,238
06/05/2026
1,171.90
1,184.10
1,134.10
1,137.33
-2.52%
199,457
06/04/2026
1,217.04
1,217.04
1,162.61
1,166.70
-0.68%
233,292
06/03/2026
1,230.00
1,230.00
1,150.00
1,174.66
-6.15%
348,666
06/02/2026
1,263.46
1,280.00
1,212.65
1,251.63
-2.58%
414,037
06/01/2026
1,256.93
1,320.15
1,218.40
1,284.75
+2.73%
306,587
05/29/2026
1,289.88
1,299.99
1,248.51
1,250.59
-3.53%
344,224
05/28/2026
1,281.70
1,323.35
1,269.13
1,296.36
+1.40%
365,116
05/27/2026
1,258.71
1,290.00
1,251.11
1,278.47
+1.47%
373,425
05/26/2026
1,239.45
1,280.00
1,212.00
1,259.89
+1.61%
386,489
05/22/2026
1,232.00
1,277.23
1,225.00
1,239.91
+0.96%
303,440
05/21/2026
1,224.95
1,258.47
1,200.32
1,228.10
-0.17%
341,621
05/20/2026
1,170.78
1,243.00
1,150.00
1,230.23
+3.72%
395,383
05/19/2026
1,206.11
1,245.94
1,171.06
1,186.15
+0.37%
506,295
05/18/2026
1,094.21
1,185.16
1,094.21
1,181.82
+7.58%
429,362
05/15/2026
1,081.39
1,112.84
1,077.70
1,098.59
+2.01%
288,951
05/14/2026
1,059.05
1,106.40
1,054.42
1,076.93
+1.15%
328,770
05/13/2026
1,078.00
1,078.60
1,046.22
1,064.64
-1.97%
376,411
05/12/2026
1,090.28
1,113.14
1,081.25
1,086.00
-0.55%
345,242
05/11/2026
1,120.24
1,120.24
1,086.87
1,092.00
-3.02%
289,872
05/08/2026
1,122.00
1,132.93
1,100.00
1,126.00
-0.21%
315,427
05/07/2026
1,075.00
1,133.65
1,075.00
1,128.39
+5.75%
324,074
05/06/2026
1,065.23
1,082.41
1,043.46
1,067.00
+0.07%
425,626
05/05/2026
1,058.10
1,080.00
1,039.81
1,066.27
+0.59%
278,377
05/04/2026
1,050.65
1,072.63
1,037.30
1,060.00
+2.37%
242,745
05/01/2026
1,049.00
1,063.00
1,002.19
1,035.50
+1.02%
259,121
04/30/2026
1,000.00
1,026.00
965.50
1,025.00
-1.78%
630,046
04/29/2026
1,088.78
1,095.00
1,007.44
1,043.57
+3.27%
505,914
04/28/2026
1,028.71
1,059.87
1,007.45
1,010.50
-0.33%
318,676
04/28/2026
$12.50 Earnings
04/27/2026
999.27
1,042.61
985.12
1,013.83
+0.91%
302,698
04/24/2026
970.15
1,010.90
966.00
1,004.72
+2.55%
311,474
04/23/2026
952.00
981.42
931.70
979.76
+0.99%
528,677
04/22/2026
1,053.58
1,069.48
870.01
970.17
-6.42%
1,405,890
04/21/2026
1,051.38
1,088.88
1,017.12
1,036.70
-2.51%
358,014
04/20/2026
1,055.00
1,069.24
1,031.32
1,063.41
-0.94%
241,319
04/17/2026
1,092.00
1,110.39
1,062.71
1,073.52
+0.34%
282,274
04/16/2026
1,056.90
1,079.67
1,048.00
1,069.93
+3.80%
285,684
04/15/2026
1,017.91
1,046.51
1,017.91
1,030.81
+2.34%
299,670
04/14/2026
1,010.00
1,051.66
1,000.21
1,007.28
+0.64%
419,587
04/13/2026
927.41
1,013.51
923.00
1,000.91
+8.52%
636,666
04/10/2026
1,068.09
1,073.98
909.00
922.37
-13.99%
1,086,932
04/09/2026
1,081.22
1,088.85
1,035.00
1,072.35
-1.80%
209,695
04/08/2026
1,119.00
1,130.51
1,085.47
1,092.04
+0.92%
237,496
04/07/2026
1,100.00
1,100.76
1,075.00
1,082.08
-1.12%
195,606
04/06/2026
1,090.00
1,099.19
1,076.50
1,094.32
+0.42%
132,952
04/02/2026
1,050.00
1,100.93
1,037.43
1,089.76
+2.61%
166,702
04/01/2026
1,059.12
1,072.01
1,030.13
1,061.99
-0.52%
254,263
03/31/2026
1,069.48
1,079.89
1,037.22
1,067.54
+1.87%
242,622
03/30/2026
1,022.30
1,057.42
1,010.00
1,047.94
+3.65%
417,970
03/27/2026
1,023.42
1,030.56
999.99
1,011.06
-2.77%
244,224
03/26/2026
1,035.85
1,072.29
1,029.39
1,039.84
-0.31%
202,964
03/25/2026
1,015.45
1,044.75
1,006.50
1,043.10
+4.83%
332,701
03/24/2026
1,040.00
1,043.18
969.32
995.00
-6.43%
614,434
03/23/2026
1,131.09
1,150.00
1,061.00
1,063.33
-5.70%
460,638
03/20/2026
1,110.06
1,128.20
1,097.46
1,127.62
+1.30%
614,149
03/19/2026
1,181.19
1,193.00
1,107.30
1,113.16
-7.52%
389,705
03/18/2026
1,191.00
1,217.34
1,160.06
1,203.70
+0.31%
272,557
03/17/2026
1,174.62
1,235.70
1,174.62
1,199.93
+3.31%
380,701
03/16/2026
1,141.24
1,181.49
1,141.24
1,161.53
+2.68%
320,314
03/13/2026
1,097.06
1,152.90
1,096.00
1,131.22
+3.44%
496,613
03/12/2026
1,176.48
1,206.06
1,068.67
1,093.62
-6.15%
969,673
03/11/2026
1,287.01
1,300.00
1,146.69
1,165.23
-9.33%
850,141
03/10/2026
1,432.60
1,433.00
1,280.61
1,285.15
-10.83%
457,292
03/09/2026
1,446.48
1,461.70
1,418.05
1,441.20
-2.36%
198,277
03/06/2026
1,467.64
1,481.46
1,439.93
1,476.00
+0.06%
241,731
03/05/2026
1,461.25
1,494.00
1,454.20
1,475.09
+0.76%
172,678
03/04/2026
1,443.00
1,469.43
1,415.82
1,464.01
+1.10%
182,588
03/03/2026
1,384.83
1,465.69
1,376.85
1,448.02
+2.88%
221,668
03/02/2026
1,380.14
1,420.00
1,371.97
1,407.54
-0.13%
177,786
02/27/2026
1,361.81
1,415.89
1,361.04
1,409.36
+1.51%
309,364
02/26/2026
1,325.00
1,416.54
1,325.00
1,388.44
+6.73%
342,514
02/25/2026
1,227.63
1,309.70
1,227.63
1,300.94
+5.97%
393,163
02/24/2026
1,277.07
1,279.31
1,193.10
1,227.63
-4.21%
571,608
02/23/2026
1,335.97
1,336.99
1,268.00
1,281.64
-5.10%
259,958
02/20/2026
1,350.16
1,382.08
1,337.54
1,350.45
-0.17%
144,460
02/19/2026
1,360.38
1,365.85
1,335.05
1,352.73
-1.04%
140,870
02/18/2026
1,360.09
1,385.78
1,347.68
1,366.93
+1.13%
204,964
02/17/2026
1,363.36
1,379.60
1,328.09
1,351.60
+0.51%
210,404
02/13/2026
1,343.26
1,378.15
1,335.22
1,344.74
+0.53%
191,400
02/12/2026
1,359.96
1,370.54
1,280.86
1,337.64
-1.88%
459,547
02/11/2026
1,386.66
1,395.00
1,344.17
1,363.31
-1.26%
203,684
02/10/2026
1,375.70
1,390.00
1,331.33
1,380.68
+0.58%
235,979
02/09/2026
1,383.42
1,397.74
1,360.88
1,372.76
-1.31%
261,459
02/06/2026
1,365.39
1,413.33
1,365.39
1,391.00
+2.48%
364,130
02/05/2026
1,390.42
1,421.25
1,338.09
1,357.34
-2.13%
285,600
02/04/2026
1,328.07
1,391.11
1,284.30
1,386.88
+4.43%
616,097
02/03/2026
1,423.56
1,432.83
1,316.06
1,328.07
-8.47%
877,988
02/02/2026
1,464.33
1,494.78
1,441.42
1,450.91
-0.84%
369,425
01/30/2026
1,512.53
1,512.53
1,455.94
1,463.17
-2.57%
282,628
01/29/2026
1,538.84
1,585.00
1,493.39
1,501.75
-1.57%
454,076