Fair Isaac CorporationFICONYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $1110.06 | $1128.20 | $1097.46 | $1127.62 | 613,934 |
| 3/19/2026 | $1181.19 | $1193.00 | $1107.30 | $1113.16 | 389,705 |
| 3/18/2026 | $1191.00 | $1217.34 | $1160.06 | $1203.70 | 272,557 |
| 3/17/2026 | $1174.62 | $1235.70 | $1174.62 | $1199.93 | 380,700 |
| 3/16/2026 | $1141.24 | $1181.49 | $1141.24 | $1161.53 | 320,314 |
| 3/13/2026 | $1097.06 | $1152.90 | $1096.00 | $1131.22 | 496,613 |
| 3/12/2026 | $1176.48 | $1206.06 | $1068.67 | $1093.62 | 969,700 |
| 3/11/2026 | $1287.01 | $1300.00 | $1146.69 | $1165.23 | 850,141 |
| 3/10/2026 | $1432.60 | $1433.00 | $1280.61 | $1285.15 | 457,300 |
| 3/9/2026 | $1446.48 | $1461.70 | $1418.05 | $1441.20 | 198,277 |
| 3/6/2026 | $1467.64 | $1481.46 | $1439.93 | $1476.00 | 241,731 |
| 3/5/2026 | $1461.25 | $1494.00 | $1454.20 | $1475.09 | 172,678 |
| 3/4/2026 | $1443.00 | $1469.43 | $1415.82 | $1464.01 | 182,600 |
| 3/3/2026 | $1384.83 | $1465.69 | $1376.85 | $1448.02 | 221,700 |
| 3/2/2026 | $1380.14 | $1420.00 | $1371.97 | $1407.54 | 177,800 |
| 2/27/2026 | $1361.81 | $1415.89 | $1361.04 | $1409.36 | 309,400 |
| 2/26/2026 | $1325.00 | $1416.54 | $1325.00 | $1388.44 | 342,514 |
| 2/25/2026 | $1227.63 | $1309.70 | $1227.63 | $1300.94 | 393,163 |
| 2/24/2026 | $1277.07 | $1279.31 | $1193.10 | $1227.63 | 571,608 |
| 2/23/2026 | $1335.97 | $1336.99 | $1268.00 | $1281.64 | 259,958 |
| 2/20/2026 | $1350.16 | $1382.08 | $1337.54 | $1350.45 | 144,500 |
| 2/19/2026 | $1360.38 | $1365.85 | $1335.05 | $1352.73 | 140,870 |
| 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 |