Fair Isaac Corporation - FICO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1,777.04	1,762.35	1,762.35	1,791.37	1,756	117,988
December 02, 2025	1,781.04	1,778.71	1,778.71	1,800.69	1,759	150,100
December 01, 2025	1,781.97	1,768.68	1,768.68	1,798.22	1,765.99	154,600
November 28, 2025	1,800	1,805.83	1,805.83	1,807.22	1,782	48,641
November 26, 2025	1,817.93	1,797.27	1,797.27	1,835	1,793.79	112,226
November 25, 2025	1,745	1,810	1,810	1,820.75	1,737.78	195,535
November 24, 2025	1,787	1,748.25	1,748.25	1,794.18	1,724.48	278,900
November 21, 2025	1,724.85	1,788.75	1,788.75	1,820.9	1,721.6	245,487
November 20, 2025	1,750	1,720.55	1,720.55	1,780.97	1,709.33	140,468
November 19, 2025	1,722.46	1,736.16	1,736.16	1,748.11	1,702.75	124,600
November 18, 2025	1,760.25	1,724.97	1,724.97	1,761.69	1,719.99	173,476
November 17, 2025	1,750.23	1,760.25	1,760.25	1,768.25	1,732.98	187,800
November 14, 2025	1,719.64	1,741.37	1,741.37	1,760.79	1,691.37	118,015
November 13, 2025	1,776	1,737.27	1,737.27	1,791.35	1,736.25	139,122
November 12, 2025	1,805.77	1,777.91	1,777.91	1,834.33	1,773.46	219,889
November 11, 2025	1,755.72	1,797.69	1,797.69	1,835	1,755.72	276,426
November 10, 2025	1,745.5	1,756.34	1,756.34	1,807	1,725	278,000
November 07, 2025	1,646.5	1,740	1,740	1,740.63	1,646.5	252,039
November 06, 2025	1,598.4	1,674.8	1,674.8	1,768.19	1,598.4	368,288
November 05, 2025	1,598.4	1,629.2	1,629.2	1,638.44	1,591.22	248,100
November 04, 2025	1,636	1,606.1	1,606.1	1,656.95	1,591.66	266,100
November 03, 2025	1,653	1,650.51	1,650.51	1,664.66	1,619.22	248,200
October 31, 2025	1,566.64	1,659.53	1,659.53	1,671	1,566.64	311,400
October 30, 2025	1,569.33	1,585.36	1,585.36	1,626.56	1,561.61	250,240
October 29, 2025	1,647.87	1,566.9	1,566.9	1,649.92	1,565	261,501
October 28, 2025	1,680	1,666.64	1,666.64	1,682.76	1,660.04	183,881
October 27, 2025	1,676.97	1,685.09	1,685.09	1,696.34	1,673.75	216,100
October 24, 2025	1,627.17	1,667	1,667	1,669.18	1,624.5	188,544
October 23, 2025	1,575	1,615.36	1,615.36	1,628.74	1,572.76	331,100
October 22, 2025	1,560.5	1,573.94	1,573.94	1,594.93	1,548.78	395,500
October 21, 2025	1,623.41	1,565.83	1,565.83	1,623.41	1,564.6	394,931
October 20, 2025	1,630.09	1,620.39	1,620.39	1,653.15	1,617.34	160,848
October 17, 2025	1,624.63	1,616	1,616	1,638.75	1,604.34	255,224
October 16, 2025	1,622.29	1,620.14	1,620.14	1,642.01	1,607.5	287,601
October 15, 2025	1,641.28	1,636.65	1,636.65	1,652.89	1,611.94	273,383
October 14, 2025	1,641.71	1,649.51	1,649.51	1,655.81	1,581.48	403,742
October 13, 2025	1,658.15	1,649.99	1,649.99	1,716.12	1,648.31	288,559
October 10, 2025	1,716.89	1,665.21	1,665.21	1,723.57	1,652.14	297,716
October 09, 2025	1,693.4	1,708.77	1,708.77	1,730.23	1,672.66	322,118
October 08, 2025	1,821.39	1,695.01	1,695.01	1,835.93	1,688.69	729,085
October 07, 2025	1,841.79	1,879.55	1,879.55	1,881.21	1,825	352,516
October 06, 2025	1,862.12	1,850.18	1,850.18	1,886.28	1,829.12	482,292
October 03, 2025	1,786.87	1,850.65	1,850.65	1,880.16	1,786.83	597,769
October 02, 2025	1,785.5	1,784.68	1,784.68	1,998.01	1,692.33	1.71M
October 01, 2025	1,506.31	1,512.71	1,512.71	1,535	1,484.23	236,732
September 30, 2025	1,523.5	1,496.53	1,496.53	1,523.94	1,488.4	262,300
September 29, 2025	1,521.05	1,525.44	1,525.44	1,542.25	1,520.21	144,367
September 26, 2025	1,542.99	1,518.78	1,518.78	1,562.2	1,511.55	198,518
September 25, 2025	1,533.61	1,548.36	1,548.36	1,553.19	1,516.32	173,743
September 24, 2025	1,527.62	1,543.18	1,543.18	1,556.59	1,526.82	136,602
September 23, 2025	1,548.68	1,534.77	1,534.77	1,550.65	1,515.56	163,057
September 22, 2025	1,475	1,538.95	1,538.95	1,546.6	1,460.91	298,432
September 19, 2025	1,533.33	1,477.21	1,477.21	1,543.99	1,464.8	520,200
September 18, 2025	1,565.63	1,522.1	1,522.1	1,589.88	1,505.97	272,200
September 17, 2025	1,559.56	1,551.83	1,551.83	1,602.92	1,551.52	360,909
September 16, 2025	1,560	1,553.54	1,553.54	1,563.05	1,549.16	165,200
September 15, 2025	1,553.03	1,555.21	1,555.21	1,562	1,548.23	169,800
September 12, 2025	1,590.48	1,544.05	1,544.05	1,593.29	1,511.04	224,449
September 11, 2025	1,544.79	1,596.56	1,596.56	1,598	1,529.64	300,516
September 10, 2025	1,537.27	1,530.36	1,530.36	1,554.41	1,522.25	436,000

Fair Isaac Corporation (FICO) NYSE