FICO
Fair Isaac (FICO)
NYSE
$1,122.00-$0.97 (-0.09%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $26.0B
    Market Cap
  • -18.69%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -6.01%
    Low Price$1,122.97
    High Price$1,373.08
  • 3 Months
    +9.56%
    Low Price$1,064.64
    High Price$1,373.08
  • 1 Year
    -18.69%
    Low Price$922.37
    High Price$1,879.55
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1,136.01
1,136.02
1,070.24
1,122.97
-1.45%
1,146,781
07/30/2026
1,150.00
1,238.60
1,125.28
1,139.54
-17.01%
996,635
07/29/2026
1,348.49
1,410.17
1,334.24
1,373.08
+2.76%
432,244
07/29/2026
$12.18 Earnings
07/28/2026
1,301.55
1,390.00
1,288.15
1,336.22
+4.35%
402,581
07/27/2026
1,262.11
1,301.00
1,250.00
1,280.57
+3.49%
275,646
07/24/2026
1,220.00
1,252.72
1,209.92
1,237.37
+2.58%
149,676
07/23/2026
1,218.16
1,230.02
1,188.10
1,206.19
-1.25%
186,564
07/22/2026
1,244.13
1,248.28
1,212.12
1,221.47
-0.48%
191,445
07/21/2026
1,209.29
1,244.32
1,172.69
1,227.34
-2.89%
223,561
07/20/2026
1,249.28
1,269.58
1,231.73
1,263.83
+0.53%
197,655
07/17/2026
1,232.89
1,260.21
1,219.97
1,257.11
+1.28%
251,466
07/16/2026
1,218.99
1,256.50
1,209.68
1,241.22
+2.94%
201,439
07/15/2026
1,232.14
1,270.00
1,196.94
1,205.79
-0.39%
228,446
07/14/2026
1,230.15
1,258.96
1,204.01
1,210.52
-5.30%
342,497
07/13/2026
1,269.77
1,289.48
1,251.85
1,278.25
+2.19%
283,696
07/10/2026
1,290.00
1,304.75
1,246.47
1,250.90
-2.23%
213,492
07/09/2026
1,245.00
1,279.72
1,233.33
1,279.41
+1.05%
155,975
07/08/2026
1,288.99
1,298.08
1,259.91
1,266.08
-2.63%
223,433
07/07/2026
1,295.00
1,335.61
1,294.00
1,300.27
+1.07%
267,756
07/06/2026
1,269.16
1,295.57
1,250.00
1,286.51
+1.23%
162,613
07/02/2026
1,220.76
1,273.99
1,212.50
1,270.83
+5.32%
270,345
07/01/2026
1,200.51
1,226.68
1,189.00
1,206.65
+0.99%
255,115
06/30/2026
1,161.65
1,199.74
1,160.00
1,194.78
+1.47%
255,607
06/29/2026
1,200.00
1,213.05
1,173.46
1,177.52
-0.45%
287,630
06/26/2026
1,150.49
1,199.30
1,150.49
1,182.79
+3.44%
371,420
06/25/2026
1,127.41
1,163.35
1,113.17
1,143.48
+0.28%
212,566
06/24/2026
1,099.70
1,149.99
1,099.47
1,140.34
+3.72%
218,282
06/23/2026
1,098.80
1,113.51
1,080.81
1,099.41
+0.78%
277,737
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