Fair Isaac CorporationFICONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $1360.09 | $1385.78 | $1347.68 | $1366.93 | 205,000 |
| 2/17/2026 | $1363.36 | $1379.60 | $1328.09 | $1351.60 | 210,404 |
| 2/13/2026 | $1343.26 | $1378.15 | $1335.22 | $1344.74 | 191,400 |
| 2/12/2026 | $1359.96 | $1370.54 | $1280.86 | $1337.64 | 459,547 |
| 2/11/2026 | $1386.66 | $1395.00 | $1344.17 | $1363.31 | 203,700 |
| 2/10/2026 | $1375.70 | $1390.00 | $1331.33 | $1380.68 | 236,000 |
| 2/9/2026 | $1383.42 | $1397.74 | $1360.88 | $1372.76 | 261,500 |
| 2/6/2026 | $1365.39 | $1413.33 | $1365.39 | $1391.00 | 364,130 |
| 2/5/2026 | $1390.42 | $1421.25 | $1338.09 | $1357.34 | 285,600 |
| 2/4/2026 | $1328.07 | $1391.11 | $1284.30 | $1386.88 | 616,100 |
| 2/3/2026 | $1423.56 | $1432.83 | $1316.06 | $1328.07 | 877,988 |
| 2/2/2026 | $1464.33 | $1494.78 | $1441.42 | $1450.91 | 369,425 |
| 1/30/2026 | $1512.53 | $1512.53 | $1455.94 | $1463.17 | 282,628 |
| 1/29/2026 | $1538.84 | $1585.00 | $1493.39 | $1501.75 | 454,076 |
| 1/28/2026 | $1537.28 | $1555.08 | $1510.00 | $1525.67 | 368,400 |
| 1/27/2026 | $1544.46 | $1548.00 | $1513.00 | $1545.00 | 439,900 |
| 1/26/2026 | $1545.00 | $1555.25 | $1522.95 | $1550.74 | 417,615 |
| 1/23/2026 | $1540.09 | $1562.96 | $1527.73 | $1544.69 | 355,004 |
| 1/22/2026 | $1546.79 | $1572.49 | $1526.33 | $1556.95 | 270,624 |
| 1/21/2026 | $1504.00 | $1556.35 | $1503.46 | $1535.54 | 339,300 |
| 1/20/2026 | $1546.56 | $1550.00 | $1493.31 | $1494.50 | 413,065 |
| 1/16/2026 | $1570.72 | $1598.15 | $1552.32 | $1567.19 | 279,921 |
| 1/15/2026 | $1604.31 | $1629.88 | $1568.25 | $1581.19 | 163,037 |
| 1/14/2026 | $1615.48 | $1635.00 | $1602.64 | $1616.29 | 314,900 |
| 1/13/2026 | $1627.38 | $1633.03 | $1607.00 | $1623.18 | 187,857 |
| 1/12/2026 | $1656.55 | $1684.88 | $1620.00 | $1631.31 | 209,000 |
| 1/9/2026 | $1600.27 | $1671.55 | $1597.50 | $1665.53 | 251,700 |
| 1/8/2026 | $1572.11 | $1606.00 | $1560.00 | $1585.60 | 252,860 |
| 1/7/2026 | $1622.95 | $1643.83 | $1578.65 | $1580.51 | 175,639 |
| 1/6/2026 | $1630.00 | $1636.85 | $1573.29 | $1599.96 | 307,020 |
| 1/5/2026 | $1637.89 | $1674.34 | $1637.89 | $1653.48 | 289,169 |
| 1/2/2026 | $1691.03 | $1691.03 | $1603.37 | $1643.27 | 248,138 |
| 12/31/2025 | $1744.00 | $1745.00 | $1672.91 | $1690.62 | 238,100 |
| 12/30/2025 | $1749.75 | $1771.68 | $1743.10 | $1745.75 | 99,704 |
| 12/29/2025 | $1748.19 | $1779.01 | $1737.77 | $1771.69 | 140,238 |
| 12/26/2025 | $1729.36 | $1754.20 | $1726.01 | $1753.19 | 102,600 |
| 12/24/2025 | $1716.35 | $1741.69 | $1701.49 | $1731.01 | 68,605 |
| 12/23/2025 | $1742.63 | $1749.20 | $1712.87 | $1725.78 | 140,708 |
| 12/22/2025 | $1734.04 | $1767.90 | $1733.00 | $1742.63 | 207,600 |
| 12/19/2025 | $1756.29 | $1766.33 | $1726.39 | $1748.43 | 528,309 |
| 12/18/2025 | $1773.76 | $1785.75 | $1752.33 | $1761.41 | 272,200 |
| 12/17/2025 | $1790.46 | $1815.16 | $1747.44 | $1755.02 | 226,037 |
| 12/16/2025 | $1817.23 | $1830.05 | $1785.06 | $1792.13 | 209,200 |
| 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 |