FICO
NYSEAfter HoursFair Isaac Corporation
$1792.13
$15.60 (-0.86%)
As of 10:31 AM
Open
$1818.50
High
$1829.73
Low
$1785.06
Prev Close
$1807.73
52W High
$2217.60
52W Low
$1300.00
Volume
181.64K
Mkt Cap
$43.44B
Fair Isaac Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $1817.23 | $1830.05 | $1785.06 | $1792.13 | 181,617 |
| 12/15/2025 | $1845.00 | $1851.67 | $1804.27 | $1807.73 | 214,759 |
| 12/12/2025 | $1825.83 | $1858.91 | $1815.61 | $1844.98 | 242,121 |
| 12/11/2025 | $1764.31 | $1836.93 | $1764.31 | $1825.83 | 280,552 |
| 12/10/2025 | $1755.32 | $1780.00 | $1724.43 | $1752.24 | 161,822 |
| 12/9/2025 | $1752.99 | $1771.89 | $1736.57 | $1751.69 | 183,050 |
| 12/8/2025 | $1788.22 | $1806.96 | $1732.01 | $1760.45 | 226,500 |
| 12/5/2025 | $1775.40 | $1813.55 | $1774.62 | $1798.53 | 137,700 |
| 12/4/2025 | $1777.02 | $1787.90 | $1760.38 | $1771.87 | 97,106 |
| 12/3/2025 | $1777.04 | $1791.37 | $1756.00 | $1762.35 | 146,500 |
| 12/2/2025 | $1781.04 | $1800.69 | $1759.00 | $1778.71 | 150,100 |
| 12/1/2025 | $1781.97 | $1798.22 | $1765.99 | $1768.68 | 154,608 |
| 11/28/2025 | $1800.00 | $1807.22 | $1782.00 | $1805.83 | 48,643 |
| 11/26/2025 | $1817.93 | $1835.00 | $1793.79 | $1797.27 | 112,539 |
| 11/25/2025 | $1745.00 | $1820.75 | $1737.78 | $1810.00 | 195,535 |
| 11/24/2025 | $1787.00 | $1794.18 | $1724.48 | $1748.25 | 278,900 |
| 11/21/2025 | $1724.85 | $1820.90 | $1721.60 | $1788.20 | 301,112 |
| 11/20/2025 | $1750.00 | $1780.97 | $1709.33 | $1720.55 | 140,564 |
| 11/19/2025 | $1722.46 | $1748.11 | $1702.75 | $1736.16 | 124,600 |
| 11/18/2025 | $1760.25 | $1761.69 | $1719.99 | $1724.97 | 173,476 |
| 11/17/2025 | $1750.23 | $1768.25 | $1732.98 | $1760.25 | 187,800 |
| 11/14/2025 | $1719.64 | $1760.79 | $1691.37 | $1741.37 | 118,015 |
| 11/13/2025 | $1776.00 | $1791.35 | $1736.25 | $1737.27 | 139,122 |
| 11/12/2025 | $1805.77 | $1834.33 | $1773.46 | $1777.91 | 219,889 |
| 11/11/2025 | $1755.72 | $1835.00 | $1755.72 | $1797.69 | 276,426 |
| 11/10/2025 | $1745.50 | $1807.00 | $1725.00 | $1756.34 | 278,000 |
| 11/7/2025 | $1646.50 | $1740.63 | $1646.50 | $1740.00 | 252,200 |
| 11/6/2025 | $1685.00 | $1768.20 | $1668.92 | $1674.80 | 408,354 |
| 11/5/2025 | $1598.40 | $1638.44 | $1591.22 | $1629.20 | 248,226 |
| 11/4/2025 | $1636.00 | $1656.95 | $1591.66 | $1606.10 | 266,125 |
| 11/3/2025 | $1653.00 | $1664.66 | $1619.22 | $1650.51 | 248,274 |
| 10/31/2025 | $1566.64 | $1671.00 | $1566.64 | $1659.53 | 311,407 |
| 10/30/2025 | $1569.33 | $1626.56 | $1561.61 | $1585.36 | 250,240 |
| 10/29/2025 | $1647.87 | $1649.92 | $1565.00 | $1566.90 | 261,501 |
| 10/28/2025 | $1680.00 | $1682.76 | $1660.04 | $1666.64 | 184,262 |
| 10/27/2025 | $1676.97 | $1696.34 | $1673.75 | $1685.09 | 216,100 |
| 10/24/2025 | $1627.17 | $1669.18 | $1624.50 | $1667.00 | 189,400 |
| 10/23/2025 | $1575.00 | $1628.74 | $1572.76 | $1615.36 | 331,100 |
| 10/22/2025 | $1560.50 | $1594.93 | $1548.78 | $1573.94 | 395,500 |
| 10/21/2025 | $1623.41 | $1623.41 | $1564.60 | $1565.83 | 397,147 |
| 10/20/2025 | $1630.09 | $1653.15 | $1617.34 | $1620.39 | 160,848 |
| 10/17/2025 | $1624.63 | $1638.75 | $1604.34 | $1616.00 | 256,520 |
| 10/16/2025 | $1622.29 | $1642.01 | $1607.50 | $1620.14 | 287,658 |
| 10/15/2025 | $1641.28 | $1652.89 | $1611.94 | $1636.65 | 273,383 |
| 10/14/2025 | $1641.71 | $1655.81 | $1581.48 | $1649.51 | 403,742 |
| 10/13/2025 | $1658.15 | $1716.12 | $1648.31 | $1649.99 | 288,559 |
| 10/10/2025 | $1716.89 | $1723.57 | $1652.14 | $1665.21 | 297,716 |
| 10/9/2025 | $1693.40 | $1730.23 | $1672.66 | $1708.77 | 322,138 |
| 10/8/2025 | $1821.39 | $1835.93 | $1688.69 | $1695.01 | 771,197 |
| 10/7/2025 | $1841.79 | $1881.21 | $1825.00 | $1879.55 | 363,062 |
| 10/6/2025 | $1862.12 | $1886.28 | $1829.12 | $1850.18 | 482,292 |
| 10/3/2025 | $1786.87 | $1880.16 | $1786.83 | $1850.65 | 598,558 |
| 10/2/2025 | $1785.50 | $1998.01 | $1692.33 | $1784.68 | 1.71M |
| 10/1/2025 | $1506.31 | $1535.00 | $1484.23 | $1512.71 | 238,700 |
| 9/30/2025 | $1523.50 | $1523.94 | $1488.40 | $1496.53 | 262,300 |
| 9/29/2025 | $1521.05 | $1542.25 | $1520.21 | $1525.44 | 144,367 |
| 9/26/2025 | $1542.99 | $1562.20 | $1511.55 | $1518.78 | 199,014 |
| 9/25/2025 | $1533.61 | $1553.19 | $1516.32 | $1548.36 | 173,743 |
| 9/24/2025 | $1527.62 | $1556.59 | $1526.82 | $1543.18 | 136,602 |
| 9/23/2025 | $1548.68 | $1550.65 | $1515.56 | $1534.77 | 163,057 |
| 9/22/2025 | $1475.00 | $1546.60 | $1460.91 | $1538.95 | 298,432 |
| 9/19/2025 | $1533.33 | $1543.99 | $1464.80 | $1477.21 | 520,352 |
| 9/18/2025 | $1565.63 | $1589.88 | $1505.97 | $1522.10 | 272,222 |