Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fair Isaac Corporation Common Stock (NY:FICO)

1,541.62 +16.33 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 1533 1544 1521 1542 190,029 +16.33(+1.07%)
Jul 17, 2025 1539 1564 1522 1525 291,844 -11.46(-0.75%)
Jul 16, 2025 1513 1546 1485 1537 450,174 +29.60(+1.96%)
Jul 15, 2025 1544 1550 1477 1507 623,624 -39.87(-2.58%)
Jul 14, 2025 1541 1567 1500 1547 393,708 +2.79(+0.18%)
Jul 11, 2025 1581 1598 1535 1544 379,838 -40.15(-2.53%)
Jul 10, 2025 1592 1635 1575 1584 566,332 -7.35(-0.46%)
Jul 09, 2025 1665 1694 1587 1592 665,325 -111.44(-6.54%)
Jul 08, 2025 1879 1895 1520 1703 1,365,599 -166.66(-8.91%)
Jul 07, 2025 1864 1905 1851 1870 191,627 +14.45(+0.78%)
Jul 03, 2025 1825 1867 1825 1855 88,775 +12.60(+0.68%)
Jul 02, 2025 1825 1847 1812 1843 177,270 -0.40(-0.02%)
Jul 01, 2025 1806 1846 1802 1843 185,459 +15.22(+0.83%)
Jun 30, 2025 1823 1834 1796 1828 296,128 +11.70(+0.64%)
Jun 27, 2025 1820 1881 1732 1816 446,037 +0.42(+0.02%)
Jun 26, 2025 1896 1896 1781 1816 319,991 -77.61(-4.10%)
Jun 25, 2025 1925 1941 1893 1893 185,000 -33.07(-1.72%)
Jun 24, 2025 1891 1931 1874 1927 211,642 +45.27(+2.41%)
Jun 23, 2025 1807 1893 1794 1881 260,028 +76.43(+4.23%)
Jun 20, 2025 1803 1828 1782 1805 261,308 +41.18(+2.33%)
Jun 18, 2025 1778 1812 1761 1764 219,907 -13.30(-0.75%)
Jun 17, 2025 1800 1820 1776 1777 208,426 -37.45(-2.06%)
Jun 16, 2025 1784 1834 1784 1814 185,906 +29.82(+1.67%)
Jun 13, 2025 1755 1800 1747 1785 268,948 +0.20(+0.01%)
Jun 12, 2025 1820 1841 1772 1784 217,955 -20.63(-1.14%)
Jun 11, 2025 1781 1817 1780 1805 220,286 +20.00(+1.12%)
Jun 10, 2025 1753 1789 1734 1785 198,088 +35.59(+2.03%)
Jun 09, 2025 1780 1784 1721 1749 234,883 -25.69(-1.45%)
Jun 06, 2025 1781 1783 1760 1775 176,346 +3.20(+0.18%)
Jun 05, 2025 1758 1786 1743 1772 161,999 +16.87(+0.96%)
Jun 04, 2025 1735 1765 1728 1755 193,439 +13.48(+0.77%)
Jun 03, 2025 1743 1769 1721 1742 271,005 -6.71(-0.38%)
Jun 02, 2025 1709 1751 1700 1748 318,929 +21.98(+1.27%)
May 30, 2025 1683 1750 1676 1726 446,520 +41.28(+2.45%)
May 29, 2025 1645 1689 1625 1685 558,545 +65.06(+4.02%)
May 28, 2025 1544 1649 1525 1620 735,992 +116.32(+7.74%)
May 27, 2025 1722 1739 1484 1504 1,000,109 -190.74(-11.26%)
May 23, 2025 1691 1724 1672 1694 290,335 -5.96(-0.35%)
May 22, 2025 1720 1800 1694 1700 608,932 -7.62(-0.45%)
May 21, 2025 1965 1965 1658 1708 941,248 -319.06(-15.74%)
May 20, 2025 2192 2200 1900 2027 579,436 -179.01(-8.11%)
May 19, 2025 2190 2218 2179 2206 201,876 +4.12(+0.19%)
May 16, 2025 2193 2211 2180 2202 163,794 +21.45(+0.98%)
May 15, 2025 2140 2189 2140 2180 161,778 +54.54(+2.57%)
May 14, 2025 2141 2170 2113 2126 108,217 -10.13(-0.47%)
May 13, 2025 2135 2173 2132 2136 150,910 +6.03(+0.28%)
May 12, 2025 2151 2151 2117 2130 182,028 +41.78(+2.00%)
May 09, 2025 2106 2131 2084 2088 139,170 -17.54(-0.83%)
May 08, 2025 2105 2130 2090 2106 184,809 +10.73(+0.51%)
May 07, 2025 2058 2101 2057 2095 159,961 +34.17(+1.66%)
May 06, 2025 2054 2090 2036 2061 116,471 -19.55(-0.94%)
May 05, 2025 2038 2112 2038 2080 169,954 +32.24(+1.57%)
May 02, 2025 2026 2073 2024 2048 204,432 +46.49(+2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.