2m 2m 2m 2m 2m 2m 2m
Fair Isaac (FICO)
NYSE
$821.00+$25.79 (+3.24%)
Price as of Oct 22, 2026 7:47 PM EDT- $17.2BMarket Cap
- -49.48%1-Year Change
- Software - ApplicationIndustry
Fair Isaac (FICO)
$821.00+$25.79 (+3.24%)
- 1 Month-13.99%Low Price$592.47High Price$914.48
- 3 Months-35.21%Low Price$592.47High Price$1,373.08
- 1 Year-49.48%Low Price$592.47High Price$1,844.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 798.81 | 809.63 | 790.71 | 795.21 | -0.57% | 348,899 |
10/20/2026 | 792.54 | 815.39 | 786.75 | 799.73 | +2.39% | 698,403 |
10/19/2026 | 763.39 | 785.67 | 761.01 | 781.07 | +1.28% | 361,760 |
10/16/2026 | 778.50 | 785.64 | 755.00 | 771.19 | +0.16% | 767,322 |
10/15/2026 | 733.50 | 770.84 | 729.46 | 769.93 | +6.99% | 773,379 |
10/14/2026 | 722.50 | 729.00 | 705.46 | 719.63 | -0.47% | 644,881 |
10/13/2026 | 742.00 | 764.00 | 719.67 | 723.03 | -2.29% | 1,142,444 |
10/12/2026 | 674.00 | 742.17 | 666.16 | 740.00 | +10.85% | 2,005,167 |
10/09/2026 | 717.89 | 718.88 | 663.12 | 667.58 | -5.63% | 1,093,381 |
10/08/2026 | 684.00 | 712.99 | 679.67 | 707.43 | +3.76% | 1,503,888 |
10/07/2026 | 690.00 | 696.00 | 663.59 | 681.77 | -1.97% | 1,488,428 |
10/06/2026 | 694.79 | 703.86 | 676.00 | 695.46 | +0.85% | 1,377,015 |
10/05/2026 | 661.73 | 692.92 | 648.95 | 689.61 | +4.29% | 1,168,564 |
10/02/2026 | 614.00 | 675.50 | 609.00 | 661.25 | -0.08% | 1,645,517 |
10/01/2026 | 635.00 | 675.87 | 620.00 | 661.75 | +11.69% | 2,999,511 |
09/30/2026 | 602.02 | 612.01 | 586.05 | 592.47 | -4.11% | 2,010,178 |
09/29/2026 | 668.08 | 685.00 | 595.19 | 617.87 | -26.52% | 4,914,527 |
09/28/2026 | 852.86 | 853.55 | 832.00 | 840.89 | -2.57% | 394,268 |
09/25/2026 | 857.00 | 870.00 | 848.64 | 863.09 | +0.77% | 387,920 |
09/24/2026 | 888.12 | 892.85 | 855.00 | 856.48 | -2.63% | 502,493 |
09/23/2026 | 910.00 | 916.05 | 875.45 | 879.62 | -3.81% | 501,919 |
09/22/2026 | 937.15 | 941.97 | 909.16 | 914.48 | -1.09% | 342,306 |
09/21/2026 | 964.19 | 967.99 | 921.02 | 924.52 | -2.65% | 487,560 |
09/18/2026 | 965.14 | 970.46 | 941.82 | 949.68 | -1.72% | 823,509 |
09/17/2026 | 990.30 | 990.84 | 961.13 | 966.30 | -2.53% | 244,807 |
09/16/2026 | 980.00 | 1,003.17 | 976.00 | 991.35 | +0.55% | 215,997 |
09/15/2026 | 991.50 | 1,009.00 | 975.83 | 985.96 | -1.55% | 278,735 |
09/14/2026 | 1,002.00 | 1,014.00 | 982.78 | 1,001.50 | +1.63% | 253,760 |
09/11/2026 | 965.23 | 1,000.82 | 960.02 | 985.39 | +2.57% | 400,371 |
09/10/2026 | 973.71 | 982.99 | 947.91 | 960.67 | -2.29% | 365,481 |
09/09/2026 | 934.99 | 994.50 | 913.04 | 983.19 | +5.35% | 793,968 |
09/08/2026 | 920.51 | 938.84 | 899.00 | 933.30 | +0.11% | 667,490 |
09/04/2026 | 934.39 | 954.08 | 885.00 | 932.26 | -16.68% | 1,430,732 |
09/03/2026 | 1,114.55 | 1,150.84 | 1,099.00 | 1,118.93 | +1.77% | 203,243 |
09/02/2026 | 1,087.12 | 1,109.99 | 1,087.12 | 1,099.45 | -0.38% | 165,515 |
09/01/2026 | 1,135.93 | 1,135.93 | 1,086.00 | 1,103.68 | -3.79% | 252,933 |
08/31/2026 | 1,136.27 | 1,158.29 | 1,132.00 | 1,147.21 | -0.55% | 243,713 |
08/28/2026 | 1,161.00 | 1,177.00 | 1,150.00 | 1,153.57 | -0.30% | 157,153 |
08/27/2026 | 1,137.52 | 1,175.41 | 1,136.49 | 1,157.06 | +2.06% | 183,054 |
08/26/2026 | 1,120.00 | 1,145.89 | 1,104.31 | 1,133.70 | -0.30% | 135,506 |
08/25/2026 | 1,157.09 | 1,170.22 | 1,133.16 | 1,137.14 | -2.51% | 189,777 |
08/24/2026 | 1,170.61 | 1,181.44 | 1,156.00 | 1,166.40 | -0.53% | 297,745 |
08/21/2026 | 1,149.75 | 1,188.80 | 1,148.88 | 1,172.67 | +1.99% | 293,160 |
08/20/2026 | 1,165.82 | 1,178.65 | 1,135.18 | 1,149.75 | -1.02% | 263,474 |
08/19/2026 | 1,095.60 | 1,176.10 | 1,089.41 | 1,161.59 | +7.74% | 358,151 |
08/18/2026 | 1,072.79 | 1,098.31 | 1,070.00 | 1,078.12 | +1.29% | 215,485 |
08/17/2026 | 1,087.51 | 1,093.58 | 1,060.00 | 1,064.41 | -1.97% | 232,442 |
08/14/2026 | 1,112.78 | 1,116.98 | 1,075.35 | 1,085.78 | -2.24% | 178,721 |
08/13/2026 | 1,065.00 | 1,117.93 | 1,048.00 | 1,110.70 | +6.37% | 307,483 |
08/12/2026 | 1,030.93 | 1,054.99 | 1,015.00 | 1,044.21 | +0.58% | 525,320 |
08/11/2026 | 1,044.71 | 1,048.48 | 1,016.01 | 1,038.23 | -1.10% | 338,355 |
08/10/2026 | 1,029.60 | 1,070.00 | 1,029.35 | 1,049.74 | +0.80% | 294,924 |
08/07/2026 | 1,033.20 | 1,058.73 | 1,023.00 | 1,041.40 | +0.92% | 308,236 |
08/06/2026 | 1,087.28 | 1,087.28 | 1,020.20 | 1,031.89 | -5.47% | 370,602 |
08/05/2026 | 1,056.00 | 1,107.63 | 1,051.00 | 1,091.55 | +4.26% | 319,645 |
08/04/2026 | 1,040.00 | 1,055.35 | 1,028.46 | 1,046.99 | +0.15% | 491,847 |
08/03/2026 | 1,111.60 | 1,115.98 | 1,031.14 | 1,045.46 | -6.90% | 636,460 |
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 |