Fair Isaac Corporation (FICO) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1,852.15

north_east

$67.47 (3.78%)

Day's range

$1787.23

$1880

5 DAY PERFORMANCE

+5.10%

1 MONTH PERFORMANCE

+6.45%

3 MONTH PERFORMANCE

+20.41%

6 MONTH PERFORMANCE

+4.34%

YEAR-TO-DATE PERFORMANCE

-6.97%

1 YEAR PERFORMANCE

-21.91%

Fair Isaac Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1,775.40	$1,798.53 (1.3%)	$1,813.55	$1,774.62	125.05 K	$43.00 B
12/04/2025	$1,777.02	$1,771.87 (-0.29%)	$1,787.90	$1,760.38	97.11 K	$42.36 B
12/03/2025	$1,777.04	$1,762.35 (-0.83%)	$1,791.37	$1,756.00	146.50 K	$42.14 B
12/02/2025	$1,781.04	$1,778.71 (-0.13%)	$1,800.69	$1,759.00	150.10 K	$42.53 B
12/01/2025	$1,781.97	$1,768.68 (-0.75%)	$1,798.22	$1,765.99	154.61 K	$42.29 B
11/28/2025	$1,800.00	$1,805.83 (0.32%)	$1,807.22	$1,782.00	48.64 K	$43.18 B
11/26/2025	$1,817.93	$1,797.27 (-1.14%)	$1,835.00	$1,793.79	112.54 K	$42.97 B
11/25/2025	$1,745.00	$1,810.00 (3.72%)	$1,820.75	$1,737.78	195.54 K	$43.28 B
11/24/2025	$1,787.00	$1,748.25 (-2.17%)	$1,794.18	$1,724.48	278.90 K	$41.80 B
11/21/2025	$1,724.85	$1,788.20 (3.67%)	$1,820.90	$1,721.60	301.11 K	$42.75 B
11/20/2025	$1,750.00	$1,720.55 (-1.68%)	$1,780.97	$1,709.33	140.56 K	$41.14 B
11/19/2025	$1,722.46	$1,736.16 (0.8%)	$1,748.11	$1,702.75	124.60 K	$41.51 B
11/18/2025	$1,760.25	$1,724.97 (-2%)	$1,761.69	$1,719.99	173.48 K	$41.24 B
11/17/2025	$1,750.23	$1,760.25 (0.57%)	$1,768.25	$1,732.98	187.80 K	$42.09 B
11/14/2025	$1,719.64	$1,741.37 (1.26%)	$1,760.79	$1,691.37	118.02 K	$41.63 B
11/13/2025	$1,776.00	$1,737.27 (-2.18%)	$1,791.35	$1,736.25	139.12 K	$41.54 B
11/12/2025	$1,805.77	$1,777.91 (-1.54%)	$1,834.33	$1,773.46	219.89 K	$42.51 B
11/11/2025	$1,755.72	$1,797.69 (2.39%)	$1,835.00	$1,755.72	276.43 K	$42.98 B
11/10/2025	$1,745.50	$1,756.34 (0.62%)	$1,807.00	$1,725.00	278.00 K	$41.99 B
11/07/2025	$1,646.50	$1,740.00 (5.68%)	$1,740.63	$1,646.50	252.20 K	$41.60 B
11/06/2025	$1,685.00	$1,674.80 (-0.61%)	$1,768.20	$1,668.92	408.35 K	$40.04 B
11/05/2025	$1,598.40	$1,629.20 (1.93%)	$1,638.44	$1,591.22	248.23 K	$38.95 B
11/04/2025	$1,636.00	$1,606.10 (-1.83%)	$1,656.95	$1,591.66	266.13 K	$38.40 B
11/03/2025	$1,653.00	$1,650.51 (-0.15%)	$1,664.66	$1,619.22	248.27 K	$39.46 B
10/31/2025	$1,566.64	$1,659.53 (5.93%)	$1,671.00	$1,566.64	311.41 K	$40.30 B
10/30/2025	$1,569.33	$1,585.36 (1.02%)	$1,626.56	$1,561.61	250.24 K	$38.50 B
10/29/2025	$1,647.87	$1,566.90 (-4.91%)	$1,649.92	$1,565.00	261.50 K	$38.05 B
10/28/2025	$1,680.00	$1,666.64 (-0.8%)	$1,682.76	$1,660.04	184.26 K	$40.47 B
10/27/2025	$1,676.97	$1,685.09 (0.48%)	$1,696.34	$1,673.75	216.10 K	$40.92 B
10/24/2025	$1,627.17	$1,667.00 (2.45%)	$1,669.18	$1,624.50	189.40 K	$40.48 B
10/23/2025	$1,575.00	$1,615.36 (2.56%)	$1,628.74	$1,572.76	331.10 K	$39.23 B
10/22/2025	$1,560.50	$1,573.94 (0.86%)	$1,594.93	$1,548.78	395.50 K	$38.22 B
10/21/2025	$1,623.41	$1,565.83 (-3.55%)	$1,623.41	$1,564.60	397.15 K	$38.02 B
10/20/2025	$1,630.09	$1,620.39 (-0.6%)	$1,653.15	$1,617.34	160.85 K	$39.35 B
10/17/2025	$1,624.63	$1,616.00 (-0.53%)	$1,638.75	$1,604.34	256.52 K	$39.24 B
10/16/2025	$1,622.29	$1,620.14 (-0.13%)	$1,642.01	$1,607.50	287.66 K	$39.34 B
10/15/2025	$1,641.28	$1,636.65 (-0.28%)	$1,652.89	$1,611.94	273.38 K	$39.74 B
10/14/2025	$1,641.71	$1,649.51 (0.48%)	$1,655.81	$1,581.48	403.74 K	$40.06 B
10/13/2025	$1,658.15	$1,649.99 (-0.49%)	$1,716.12	$1,648.31	288.56 K	$40.07 B
10/10/2025	$1,716.89	$1,665.21 (-3.01%)	$1,723.57	$1,652.14	297.72 K	$40.44 B
10/09/2025	$1,693.40	$1,708.77 (0.91%)	$1,730.23	$1,672.66	322.14 K	$41.50 B
10/08/2025	$1,821.39	$1,695.01 (-6.94%)	$1,835.93	$1,688.69	771.20 K	$41.16 B
10/07/2025	$1,841.79	$1,879.55 (2.05%)	$1,881.21	$1,825.00	363.06 K	$45.64 B
10/06/2025	$1,862.12	$1,850.18 (-0.64%)	$1,886.28	$1,829.12	482.29 K	$44.93 B
10/03/2025	$1,786.87	$1,850.65 (3.57%)	$1,880.16	$1,786.83	598.56 K	$44.94 B
10/02/2025	$1,785.50	$1,784.68 (-0.05%)	$1,998.01	$1,692.33	1.71 M	$43.34 B
10/01/2025	$1,506.31	$1,512.71 (0.42%)	$1,535.00	$1,484.23	238.70 K	$36.73 B
09/30/2025	$1,523.50	$1,496.53 (-1.77%)	$1,523.94	$1,488.40	262.30 K	$36.34 B
09/29/2025	$1,521.05	$1,525.44 (0.29%)	$1,542.25	$1,520.21	144.37 K	$37.04 B
09/26/2025	$1,542.99	$1,518.78 (-1.57%)	$1,562.20	$1,511.55	199.01 K	$36.88 B
09/25/2025	$1,533.61	$1,548.36 (0.96%)	$1,553.19	$1,516.32	173.74 K	$37.60 B
09/24/2025	$1,527.62	$1,543.18 (1.02%)	$1,556.59	$1,526.82	136.60 K	$37.47 B
09/23/2025	$1,548.68	$1,534.77 (-0.9%)	$1,550.65	$1,515.56	163.06 K	$37.27 B
09/22/2025	$1,475.00	$1,538.95 (4.34%)	$1,546.60	$1,460.91	298.43 K	$37.37 B
09/19/2025	$1,533.33	$1,477.21 (-3.66%)	$1,543.99	$1,464.80	520.35 K	$35.87 B
09/18/2025	$1,565.63	$1,522.10 (-2.78%)	$1,589.88	$1,505.97	272.22 K	$36.96 B
09/17/2025	$1,559.56	$1,551.83 (-0.5%)	$1,602.92	$1,551.52	360.95 K	$37.68 B
09/16/2025	$1,560.00	$1,553.54 (-0.41%)	$1,563.05	$1,549.16	165.20 K	$37.73 B
09/15/2025	$1,553.03	$1,555.21 (0.14%)	$1,562.00	$1,548.23	169.80 K	$37.77 B
09/12/2025	$1,590.48	$1,544.05 (-2.92%)	$1,593.29	$1,511.04	224.45 K	$37.50 B
09/11/2025	$1,544.79	$1,596.56 (3.35%)	$1,598.00	$1,529.64	300.52 K	$38.77 B
09/10/2025	$1,537.27	$1,530.36 (-0.45%)	$1,554.41	$1,522.25	436.00 K	$37.16 B
09/09/2025	$1,545.35	$1,546.56 (0.08%)	$1,553.80	$1,531.07	218.33 K	$37.56 B
09/08/2025	$1,534.74	$1,538.20 (0.23%)	$1,542.51	$1,523.80	299.97 K	$37.35 B