Dark

FICO
Fair Isaac Corporation
stock NYSE

At Close

Oct 24, 2025 3:59:50 PM EDT

1666.54USD+3.283%(+52.97)189,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 21, 2025 9:26:30 AM EDT

1615.00USD+0.089%(+1.43)0

After-hours

Oct 24, 2025 4:00:30 PM EDT

1667.00USD+0.028%(+0.46)827

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	1,638.1200	1,668.9600	1,627.9200	1,666.5400	+3.283%	189,334	0.000%
2025-10-23	1,585.0000	1,628.4800	1,585.0000	1,613.5700	+2.411%	328,724	+3.283%
2025-10-22	1,570.0300	1,595.3400	1,547.4800	1,575.5900	+0.576%	395,459	+5.772%
2025-10-21	1,624.5500	1,627.0500	1,562.7500	1,566.5600	-3.322%	397,105	+6.382%
2025-10-20	1,630.0900	1,653.1500	1,617.3400	1,620.3900	+0.272%	160,848	+2.848%
2025-10-17	1,624.6300	1,638.7500	1,604.3350	1,616.0000	-0.256%	256,520	+3.127%
2025-10-16	1,622.2900	1,642.0100	1,607.5000	1,620.1400	-1.009%	287,658	+2.864%
2025-10-15	1,641.2800	1,652.8900	1,611.9350	1,636.6500	-0.780%	273,383	+1.826%
2025-10-14	1,641.7100	1,655.8100	1,581.4800	1,649.5100	-0.029%	403,742	+1.032%
2025-10-13	1,658.1500	1,716.1199	1,648.3100	1,649.9900	-0.914%	288,559	+1.003%
2025-10-10	1,716.8900	1,723.5700	1,652.1400	1,665.2100	-2.549%	297,716	+0.080%
2025-10-09	1,693.3950	1,730.2250	1,672.6600	1,708.7700	+0.812%	322,138	-2.471%
2025-10-08	1,821.3850	1,835.9300	1,688.6900	1,695.0100	-9.818%	771,197	-1.680%
2025-10-07	1,841.7900	1,881.2100	1,825.0000	1,879.5500	+1.587%	363,062	-11.333%
2025-10-06	1,862.1200	1,886.2800	1,829.1200	1,850.1800	-0.025%	482,292	-9.926%
2025-10-03	1,786.8700	1,880.1600	1,786.8300	1,850.6500	+3.696%	598,558	-9.948%
2025-10-02	1,785.5000	1,998.0100	1,692.3250	1,784.6800	+17.979%	1,710,152	-6.620%
2025-10-01	1,506.3100	1,535.0000	1,484.2300	1,512.7100	+1.081%	238,689	+10.169%
2025-09-30	1,523.5000	1,523.9400	1,488.4000	1,496.5300	-1.895%	262,263	+11.360%
2025-09-29	1,521.0500	1,542.2500	1,520.2100	1,525.4400	+0.439%	144,367	+9.250%
2025-09-26	1,542.9900	1,562.2000	1,511.5500	1,518.7800	-1.910%	199,014	+9.729%
2025-09-25	1,533.6100	1,553.1900	1,516.3225	1,548.3600	+0.336%	173,743	+7.633%
2025-09-24	1,527.6200	1,556.5900	1,526.8150	1,543.1800	+0.548%	136,602	+7.994%
2025-09-23	1,548.6800	1,550.6500	1,515.5550	1,534.7700	-0.272%	163,057	+8.586%
2025-09-22	1,475.0000	1,546.5975	1,460.9100	1,538.9500	+4.180%	298,432	+8.291%
2025-09-19	1,533.3300	1,543.9900	1,464.8000	1,477.2100	-2.949%	520,352	+12.817%
2025-09-18	1,565.6300	1,589.8833	1,505.9700	1,522.1000	-1.916%	272,222	+9.490%
2025-09-17	1,559.5600	1,602.9200	1,551.5200	1,551.8300	-0.110%	360,952	+7.392%
2025-09-16	1,560.0000	1,563.0500	1,549.1600	1,553.5400	-0.107%	165,191	+7.274%
2025-09-15	1,553.0300	1,562.0000	1,548.2300	1,555.2100	+0.723%	169,767	+7.159%
2025-09-12	1,590.4800	1,593.2900	1,511.0350	1,544.0500	-3.289%	224,449	+7.933%
2025-09-11	1,544.7900	1,598.0000	1,529.6425	1,596.5600	+4.326%	300,516	+4.383%
2025-09-10	1,537.2700	1,554.4100	1,522.2500	1,530.3600	-1.047%	435,967	+8.899%
2025-09-09	1,545.3500	1,553.8000	1,531.0650	1,546.5600	+0.543%	218,325	+7.758%
2025-09-08	1,534.7400	1,542.5100	1,523.8000	1,538.2000	+0.405%	299,969	+8.344%
2025-09-05	1,537.9600	1,559.3683	1,520.0000	1,531.9900	+0.860%	194,847	+8.783%
2025-09-04	1,530.0000	1,536.1750	1,500.0001	1,518.9200	-0.120%	353,099	+9.719%
2025-09-03	1,481.2800	1,523.2000	1,481.2800	1,520.7500	+1.055%	334,711	+9.587%
2025-09-02	1,505.0000	1,525.4150	1,481.2200	1,504.8800	-1.101%	334,499	+10.742%
2025-08-29	1,508.1100	1,530.0300	1,490.6300	1,521.6400	+1.014%	650,896	+9.523%
2025-08-28	1,418.0000	1,506.9250	1,416.0000	1,506.3700	+6.129%	367,346	+10.633%
2025-08-27	1,415.6500	1,425.0000	1,395.6000	1,419.3700	-0.054%	306,303	+17.414%
2025-08-26	1,421.4700	1,431.1699	1,411.4700	1,420.1300	-0.263%	468,754	+17.351%
2025-08-25	1,416.3200	1,433.5300	1,407.0000	1,423.8700	+0.563%	213,211	+17.043%
2025-08-22	1,367.0000	1,436.1200	1,367.0000	1,415.9000	+3.979%	275,789	+17.702%
2025-08-21	1,340.0000	1,366.5200	1,331.5135	1,361.7200	+1.310%	224,419	+22.385%
2025-08-20	1,382.1800	1,401.7900	1,335.0000	1,344.1100	-2.947%	481,513	+23.988%
2025-08-19	1,352.2900	1,400.5000	1,350.0900	1,384.9300	+2.577%	365,993	+20.334%
2025-08-18	1,351.7400	1,378.2600	1,348.4100	1,350.1400	+0.520%	204,554	+23.435%
2025-08-15	1,332.3300	1,351.8850	1,325.0801	1,343.1600	+1.895%	217,889	+24.076%
2025-08-14	1,327.5200	1,334.9369	1,300.0000	1,318.1800	-1.281%	461,165	+26.427%
2025-08-13	1,326.8200	1,335.3000	1,310.0001	1,335.2900	+1.258%	481,790	+24.807%
2025-08-12	1,315.1600	1,327.2273	1,301.0100	1,318.7000	+0.567%	191,630	+26.377%
2025-08-11	1,314.1200	1,329.7150	1,305.1500	1,311.2600	-0.728%	262,516	+27.095%
2025-08-08	1,330.6500	1,349.2200	1,313.6940	1,320.8800	-0.955%	308,708	+26.169%
2025-08-07	1,393.5000	1,393.6100	1,333.6200	1,333.6200	-4.305%	376,229	+24.964%
2025-08-06	1,342.1400	1,393.6300	1,336.0300	1,393.6100	+3.759%	368,804	+19.584%
2025-08-05	1,368.8800	1,376.2350	1,336.5000	1,343.1200	-1.313%	418,498	+24.080%
2025-08-04	1,400.0000	1,401.8700	1,348.1000	1,360.9900	-1.454%	330,076	+22.451%
2025-08-01	1,425.0000	1,430.2100	1,350.0000	1,381.0700	-3.873%	798,791	+20.670%
2025-07-31	1,512.0000	1,527.5000	1,354.4746	1,436.7200	-5.962%	892,879	+15.996%
2025-07-30	1,507.8300	1,540.2425	1,501.9400	1,527.8000	+1.511%	272,980	+9.081%
2025-07-29	1,528.4700	1,535.0000	1,494.0100	1,505.0600	-0.573%	276,477	+10.729%
2025-07-28	1,529.5100	1,536.9600	1,510.9301	1,513.7300	-1.226%	187,567	+10.095%
2025-07-25	1,540.0000	1,561.2400	1,529.4400	1,532.5200	-0.214%	134,062	+8.745%
2025-07-24	1,536.0700	1,553.5969	1,527.5300	1,535.8000	+0.296%	220,123	+8.513%
2025-07-23	1,525.0000	1,543.9450	1,512.2500	1,531.2600	-0.024%	248,581	+8.835%
2025-07-22	1,530.0000	1,547.1900	1,512.6339	1,531.6300	+0.035%	313,617	+8.808%
2025-07-21	1,545.7300	1,568.0000	1,531.0900	1,531.0900	-0.683%	252,706	+8.847%
2025-07-18	1,533.3900	1,544.4200	1,520.7500	1,541.6200	+1.071%	190,046	+8.103%
2025-07-17	1,538.5300	1,563.7550	1,521.5300	1,525.2900	-0.746%	291,847	+9.261%
2025-07-16	1,512.9000	1,546.0350	1,484.8000	1,536.7500	+1.964%	450,207	+8.446%
2025-07-15	1,544.2000	1,550.2500	1,477.1150	1,507.1500	-2.577%	623,744	+10.576%
2025-07-14	1,540.6700	1,567.2000	1,500.0500	1,547.0200	+0.181%	393,795	+7.726%
2025-07-11	1,581.0800	1,597.9600	1,535.0000	1,544.2300	-2.534%	379,837	+7.920%
2025-07-10	1,591.8900	1,635.3000	1,574.8100	1,584.3800	-0.462%	566,383	+5.186%
2025-07-09	1,665.0050	1,694.0000	1,587.0700	1,591.7300	-6.543%	665,459	+4.700%
2025-07-08	1,878.8600	1,894.9100	1,520.0000	1,703.1700	-8.913%	1,366,073	-2.151%
2025-07-07	1,863.6900	1,905.3250	1,850.6300	1,869.8300	+0.779%	191,631	-10.872%
2025-07-03	1,825.0100	1,866.5950	1,825.0100	1,855.3800	+0.684%	88,775	-10.178%
2025-07-02	1,825.3400	1,847.4100	1,811.9700	1,842.7800	-0.022%	177,330	-9.564%
2025-07-01	1,806.4200	1,846.3000	1,801.7210	1,843.1800	+0.833%	185,467	-9.583%
2025-06-30	1,822.8100	1,834.2100	1,795.9300	1,827.9600	+0.644%	296,129	-8.831%
2025-06-27	1,820.0000	1,880.9300	1,731.8039	1,816.2600	+0.023%	446,035	-8.243%
2025-06-26	1,896.0300	1,896.0300	1,780.5050	1,815.8400	-4.099%	320,001	-8.222%
2025-06-25	1,925.4400	1,940.6000	1,893.4500	1,893.4500	-1.717%	185,011	-11.984%
2025-06-24	1,891.3800	1,930.8550	1,873.5300	1,926.5200	+2.406%	211,656	-13.495%
2025-06-23	1,806.9600	1,893.0300	1,794.2400	1,881.2500	+4.235%	260,036	-11.413%
2025-06-20	1,802.7500	1,827.7550	1,782.4152	1,804.8200	+2.335%	261,308	-7.662%
2025-06-18	1,777.5600	1,811.8054	1,760.8700	1,763.6400	-0.748%	219,907	-5.506%
2025-06-17	1,799.9500	1,819.8017	1,776.3300	1,776.9400	-2.064%	208,436	-6.213%
2025-06-16	1,783.9300	1,833.7800	1,783.9300	1,814.3900	+1.671%	185,906	-8.149%
2025-06-13	1,755.4500	1,799.9500	1,746.6000	1,784.5700	+0.011%	268,948	-6.614%
2025-06-12	1,819.5400	1,840.6230	1,772.1300	1,784.3700	-1.143%	217,971	-6.603%
2025-06-11	1,780.6600	1,816.7800	1,779.8300	1,805.0000	+1.120%	220,288	-7.671%
2025-06-10	1,752.9100	1,788.7100	1,733.9300	1,785.0000	+2.034%	198,394	-6.636%
2025-06-09	1,780.5000	1,784.1050	1,720.7300	1,749.4100	-1.447%	234,892	-4.737%
2025-06-06	1,781.0300	1,783.0000	1,760.2300	1,775.1000	+0.181%	176,346	-6.116%
2025-06-05	1,757.8000	1,785.8150	1,742.9400	1,771.9000	+0.961%	162,031	-5.946%
2025-06-04	1,735.0300	1,764.6000	1,728.2668	1,755.0300	+0.774%	193,563	-5.042%
2025-06-03	1,743.3600	1,768.7390	1,721.4150	1,741.5500	-0.384%	270,908	-4.307%
2025-06-02	1,708.7100	1,751.2850	1,700.3306	1,748.2600	+1.273%	318,930	-4.674%
2025-05-30	1,683.0800	1,750.0000	1,675.6383	1,726.2800	+2.450%	446,519	-3.461%
2025-05-29	1,645.0000	1,688.7900	1,624.6900	1,685.0000	+4.016%	558,608	-1.096%
2025-05-28	1,543.5800	1,648.9500	1,525.0000	1,619.9400	+7.736%	736,051	+2.877%
2025-05-27	1,721.8900	1,739.2100	1,484.2901	1,503.6200	-11.257%	1,000,423	+10.835%
2025-05-23	1,690.7050	1,724.0746	1,672.5000	1,694.3600	-0.351%	290,334	-1.642%
2025-05-22	1,720.2050	1,800.0000	1,694.1100	1,700.3200	-0.446%	609,323	-1.987%
2025-05-21	1,964.6000	1,964.6000	1,658.0350	1,707.9400	-15.741%	941,747	-2.424%
2025-05-20	2,191.7600	2,199.9200	1,900.0000	2,027.0000	-8.115%	579,535	-17.783%
2025-05-19	2,190.0000	2,217.6000	2,178.7900	2,206.0100	+0.187%	201,876	-24.455%
2025-05-16	2,193.4400	2,210.9300	2,180.3400	2,201.8900	+0.984%	163,794	-24.313%
2025-05-15	2,139.5900	2,188.5100	2,139.5900	2,180.4400	+2.566%	161,856	-23.569%
2025-05-14	2,141.3400	2,169.9999	2,113.0600	2,125.9000	-0.474%	108,221	-21.608%
2025-05-13	2,135.0000	2,173.3100	2,131.6300	2,136.0300	+0.283%	150,910	-21.980%
2025-05-12	2,150.8600	2,150.8600	2,116.9900	2,130.0000	+2.001%	182,028	-21.759%
2025-05-09	2,105.8500	2,131.1700	2,083.6400	2,088.2200	-0.833%	139,170	-20.193%
2025-05-08	2,105.0000	2,129.6495	2,089.5300	2,105.7600	+0.512%	184,961	-20.858%
2025-05-07	2,057.9000	2,101.2200	2,056.8100	2,095.0300	+1.658%	159,962	-20.453%
2025-05-06	2,053.5600	2,090.0000	2,035.9400	2,060.8600	-0.940%	116,470	-19.134%
2025-05-05	2,037.9200	2,112.0500	2,037.9200	2,080.4100	+1.574%	169,957	-19.894%
2025-05-02	2,025.5000	2,072.5200	2,023.5000	2,048.1700	+2.323%	204,432	-18.633%
2025-05-01	1,999.6300	2,046.4499	1,946.1600	2,001.6800	+0.603%	197,877	-16.743%
2025-04-30	1,909.9950	2,016.7800	1,909.9950	1,989.6800	+1.437%	270,198	-16.241%
2025-04-29	1,948.0000	1,978.8050	1,946.5800	1,961.5000	+0.938%	198,576	-15.037%
2025-04-28	1,952.0000	1,955.7414	1,920.0900	1,943.2700	-0.463%	201,315	-14.240%
2025-04-25	1,933.1400	1,956.7500	1,885.6200	1,952.3100	+0.800%	182,431	-14.638%
2025-04-24	1,940.0300	1,951.9250	1,922.0100	1,936.8100	+0.558%	181,783	-13.954%
2025-04-23	1,943.1200	1,971.1200	1,919.0000	1,926.0600	+2.838%	168,376	-13.474%
2025-04-22	1,848.9200	1,886.4800	1,838.3250	1,872.9000	+3.129%	116,485	-11.018%
2025-04-21	1,891.6700	1,896.8200	1,791.2300	1,816.0800	-4.852%	127,154	-8.234%
2025-04-17	1,913.9300	1,931.0699	1,888.2700	1,908.6900	+0.469%	151,094	-12.687%
2025-04-16	1,900.8000	1,936.8300	1,882.2900	1,899.7800	-1.255%	177,238	-12.277%
2025-04-15	1,935.0000	1,957.1700	1,911.7800	1,923.9300	-0.456%	221,368	-13.378%
2025-04-14	1,904.0000	1,943.4300	1,892.0200	1,932.7400	+2.345%	209,548	-13.773%
2025-04-11	1,831.8800	1,902.8550	1,824.3400	1,888.4500	+2.075%	230,912	-11.751%
2025-04-10	1,810.8800	1,880.0000	1,799.0850	1,850.0600	+0.111%	194,429	-9.920%
2025-04-09	1,665.4300	1,870.8501	1,662.1200	1,848.0000	+10.190%	306,584	-9.819%
2025-04-08	1,770.0000	1,792.2750	1,642.6400	1,677.1100	-2.107%	210,284	-0.630%
2025-04-07	1,612.9000	1,769.4100	1,585.1800	1,713.2000	+2.343%	334,789	-2.724%
2025-04-04	1,757.2000	1,765.0000	1,673.5900	1,673.9800	-7.055%	300,865	-0.444%
2025-04-03	1,820.0000	1,853.5275	1,797.8800	1,801.0500	-4.701%	152,529	-7.468%
2025-04-02	1,843.8300	1,892.6300	1,824.5100	1,889.8900	+1.146%	105,416	-11.818%
2025-04-01	1,835.1000	1,872.6300	1,825.3500	1,868.4700	+1.318%	129,494	-10.807%
2025-03-31	1,814.7100	1,850.9300	1,784.6100	1,844.1600	+0.486%	198,380	-9.631%
2025-03-28	1,874.0900	1,874.0900	1,811.9550	1,835.2400	-1.978%	140,100	-9.192%
2025-03-27	1,886.7200	1,890.4600	1,849.9901	1,872.2800	-0.780%	88,846	-10.989%
2025-03-26	1,919.6400	1,919.6400	1,865.5500	1,887.0000	-1.700%	125,028	-11.683%
2025-03-25	1,897.0000	1,925.0000	1,893.2800	1,919.6400	+1.158%	141,445	-13.185%
2025-03-24	1,886.5400	1,906.9200	1,879.1500	1,897.6600	+2.394%	155,577	-12.179%
2025-03-21	1,841.8400	1,859.7000	1,818.3500	1,853.2900	-0.009%	206,740	-10.077%
2025-03-20	1,849.9600	1,880.0850	1,849.0900	1,853.4600	-1.043%	139,178	-10.085%
2025-03-19	1,827.4300	1,885.4700	1,824.9300	1,872.9900	+3.274%	152,120	-11.022%
2025-03-18	1,836.7700	1,851.4400	1,794.0700	1,813.6100	-1.747%	129,427	-8.109%
2025-03-17	1,797.8900	1,872.3125	1,797.8900	1,845.8500	+2.553%	175,647	-9.714%
2025-03-14	1,759.0000	1,814.6800	1,757.5300	1,799.9000	+3.233%	142,299	-7.409%
2025-03-13	1,770.0000	1,770.0000	1,720.5800	1,743.5400	-1.993%	157,905	-4.416%
2025-03-12	1,756.0200	1,792.1600	1,731.4100	1,779.0000	+3.259%	226,183	-6.322%
2025-03-11	1,695.3500	1,751.3700	1,676.8550	1,722.8500	+1.622%	273,473	-3.268%
2025-03-10	1,790.6100	1,790.6100	1,688.8000	1,695.3500	-7.567%	277,700	-1.699%
2025-03-07	1,819.6100	1,859.7550	1,767.2000	1,834.1300	+0.970%	205,309	-9.137%
2025-03-06	1,833.7300	1,874.6500	1,809.8500	1,816.5100	-3.017%	181,004	-8.256%
2025-03-05	1,870.8000	1,887.3600	1,856.5150	1,873.0100	+0.106%	189,629	-11.023%
2025-03-04	1,848.5900	1,919.6000	1,846.0500	1,871.0300	+0.330%	244,117	-10.929%
2025-03-03	1,890.0600	1,914.5000	1,851.8200	1,864.8800	-1.138%	198,003	-10.636%
2025-02-28	1,832.9000	1,886.3500	1,832.9000	1,886.3500	+2.732%	231,997	-11.653%
2025-02-27	1,870.0000	1,895.3100	1,827.5800	1,836.1800	-1.807%	145,744	-9.239%
2025-02-26	1,875.0000	1,924.3150	1,862.6601	1,869.9700	+2.929%	220,902	-10.879%
2025-02-25	1,729.6700	1,822.9500	1,715.2700	1,816.7600	+4.882%	248,539	-8.269%
2025-02-24	1,703.7700	1,739.9950	1,679.6900	1,732.2000	+2.008%	171,855	-3.791%
2025-02-21	1,724.4000	1,724.4000	1,687.2000	1,698.1100	-1.590%	149,334	-1.859%
2025-02-20	1,740.0500	1,744.5200	1,706.9700	1,725.5400	-1.693%	147,967	-3.419%
2025-02-19	1,794.2400	1,794.2400	1,745.2921	1,755.2600	-2.173%	188,978	-5.055%
2025-02-18	1,789.0000	1,800.2900	1,770.5700	1,794.2400	-0.275%	118,716	-7.117%
2025-02-14	1,800.0000	1,816.4300	1,789.4350	1,799.1900	-0.200%	99,215	-7.373%
2025-02-13	1,785.0800	1,812.6000	1,761.4643	1,802.7900	+2.002%	141,588	-7.558%
2025-02-12	1,772.3100	1,792.6000	1,755.6200	1,767.4100	-1.656%	209,504	-5.707%
2025-02-11	1,861.2700	1,861.2700	1,790.1550	1,797.1700	-3.240%	193,833	-7.269%
2025-02-10	1,870.0000	1,874.9999	1,851.8601	1,857.3500	-0.081%	206,831	-10.273%
2025-02-07	1,888.6800	1,889.0800	1,813.1301	1,858.8600	-1.507%	175,356	-10.346%
2025-02-06	1,847.8000	1,892.2000	1,841.1965	1,887.3000	+2.138%	323,188	-11.697%
2025-02-05	1,649.3400	1,890.3392	1,610.4000	1,847.8000	+2.105%	657,683	-9.810%
2025-02-04	1,816.6300	1,829.6660	1,791.9900	1,809.7000	-0.999%	241,374	-7.911%
2025-02-03	1,832.4200	1,846.0500	1,794.2000	1,827.9600	-2.434%	258,440	-8.831%
2025-01-31	1,876.1100	1,903.7923	1,866.0501	1,873.5600	+0.383%	179,921	-11.050%
2025-01-30	1,872.6900	1,884.8450	1,859.5200	1,866.4200	+0.334%	102,986	-10.709%
2025-01-29	1,850.0000	1,867.1250	1,837.1100	1,860.2100	+0.492%	140,450	-10.411%
2025-01-28	1,830.5100	1,883.6200	1,820.0000	1,851.1000	+0.459%	213,342	-9.970%
2025-01-27	1,802.0200	1,842.6500	1,787.5700	1,842.6400	+1.531%	265,439	-9.557%
2025-01-24	1,855.3300	1,865.1200	1,800.6700	1,814.8500	-2.143%	391,102	-8.172%
2025-01-23	1,880.3200	1,880.3200	1,831.2300	1,854.6000	-1.368%	402,987	-10.140%
2025-01-22	1,918.0900	1,918.0900	1,842.1900	1,880.3200	-0.732%	282,325	-11.369%
2025-01-21	1,910.0400	1,916.5850	1,876.8900	1,894.1900	-0.334%	359,456	-12.018%
2025-01-17	2,007.9500	2,007.9500	1,876.1700	1,900.5400	-3.510%	359,527	-12.312%
2025-01-16	2,034.6900	2,066.6750	1,963.5400	1,969.6800	-2.994%	192,848	-15.390%
2025-01-15	2,016.9700	2,030.4700	1,983.3500	2,030.4700	+4.152%	236,582	-17.923%
2025-01-14	1,928.6500	1,961.5600	1,925.3700	1,949.5300	+1.964%	98,258	-14.516%
2025-01-13	1,889.6400	1,915.3500	1,881.2800	1,911.9800	-0.295%	119,415	-12.837%
2025-01-10	1,944.6800	1,944.6800	1,908.0000	1,917.6300	-2.382%	107,605	-13.094%
2025-01-08	1,925.2500	1,969.2150	1,924.4800	1,964.4200	+1.512%	163,228	-15.164%
2025-01-07	1,968.0100	1,970.1400	1,923.4200	1,935.1600	-1.669%	138,564	-13.881%
2025-01-06	1,976.0900	1,980.0450	1,944.4237	1,968.0100	+0.089%	183,090	-15.319%
2025-01-03	2,003.1100	2,020.0000	1,958.9450	1,966.2600	-1.486%	190,506	-15.243%
2025-01-02	2,005.0000	2,028.9999	1,985.1900	1,995.9200	+0.251%	157,836	-16.503%
2024-12-31	2,012.6700	2,012.6700	1,974.4101	1,990.9300	-1.128%	155,596	-16.293%
2024-12-30	2,007.2700	2,031.5000	1,981.0000	2,013.6500	-1.162%	101,827	-17.238%
2024-12-27	2,054.2900	2,054.2900	2,017.0000	2,037.3300	-1.230%	101,256	-18.200%
2024-12-26	2,093.4500	2,093.4500	2,058.1900	2,062.7100	-2.009%	128,368	-19.206%
2024-12-24	2,086.7200	2,105.2000	2,083.0700	2,104.9900	+1.181%	39,385	-20.829%
2024-12-23	2,080.1200	2,091.3200	2,059.6000	2,080.4300	-0.505%	69,690	-19.894%
2024-12-20	2,030.0000	2,090.9800	2,030.0000	2,090.9800	+2.254%	258,000	-20.299%
2024-12-19	2,055.1400	2,091.9600	2,036.6500	2,044.8900	-0.303%	194,777	-18.502%
2024-12-18	2,146.0600	2,146.0600	2,044.4600	2,051.1000	-4.073%	188,283	-18.749%
2024-12-17	2,154.7800	2,166.6050	2,132.7300	2,138.1800	-1.489%	222,193	-22.058%
2024-12-16	2,163.5300	2,178.7700	2,161.6400	2,170.4900	+0.074%	142,732	-23.218%
2024-12-13	2,189.3600	2,202.8200	2,156.1500	2,168.8900	-1.006%	115,524	-23.162%
2024-12-12	2,176.5700	2,211.1500	2,169.8000	2,190.9200	-0.234%	156,473	-23.934%
2024-12-11	2,183.2600	2,216.0550	2,175.1200	2,196.0500	+1.075%	144,511	-24.112%
2024-12-10	2,232.9750	2,250.4500	2,162.2300	2,172.6900	-2.444%	256,181	-23.296%
2024-12-09	2,353.8200	2,361.8300	2,206.7000	2,227.1100	-6.102%	183,445	-25.170%
2024-12-06	2,368.0000	2,400.0000	2,360.6500	2,371.8300	+0.197%	107,684	-29.736%
2024-12-05	2,391.6450	2,398.2700	2,351.1500	2,367.1600	-0.365%	147,681	-29.597%
2024-12-04	2,356.9100	2,400.0000	2,356.9100	2,375.8300	+1.301%	115,237	-29.854%
2024-12-03	2,313.3000	2,345.6700	2,302.5700	2,345.3200	+0.566%	268,415	-28.942%
2024-12-02	2,376.6700	2,376.6700	2,315.0100	2,332.1100	-1.807%	117,470	-28.539%
2024-11-29	2,376.6800	2,387.1999	2,361.3600	2,375.0300	+0.893%	76,335	-29.831%
2024-11-27	2,382.4000	2,382.4000	2,329.2750	2,354.0000	-1.192%	85,178	-29.204%
2024-11-26	2,354.6400	2,390.4500	2,352.4100	2,382.4000	+0.940%	201,547	-30.048%
2024-11-25	2,362.2100	2,383.4300	2,329.9410	2,360.2200	+0.207%	258,507	-29.390%
2024-11-22	2,348.3800	2,377.7446	2,324.3200	2,355.3500	+0.749%	87,666	-29.244%
2024-11-21	2,317.2000	2,353.0100	2,297.5250	2,337.8300	+1.222%	81,461	-28.714%
2024-11-20	2,292.5000	2,310.0750	2,232.3800	2,309.6000	+1.102%	94,646	-27.843%
2024-11-19	2,252.2700	2,304.5200	2,252.2700	2,284.4300	+0.533%	108,239	-27.048%
2024-11-18	2,261.0000	2,305.3000	2,250.2550	2,272.3100	+0.500%	90,595	-26.659%
2024-11-15	2,295.0500	2,295.0500	2,246.3200	2,261.0000	-2.676%	172,149	-26.292%
2024-11-14	2,344.5200	2,364.3790	2,305.3000	2,323.1700	-1.076%	81,752	-28.264%
2024-11-13	2,348.2300	2,402.5150	2,342.6200	2,348.4500	+0.015%	122,790	-29.037%
2024-11-12	2,350.0000	2,369.0499	2,324.2850	2,348.1000	-0.081%	128,478	-29.026%
2024-11-11	2,355.6100	2,359.7700	2,316.3600	2,350.0000	+0.759%	152,516	-29.083%
2024-11-08	2,203.5000	2,351.9800	2,203.5000	2,332.2900	+7.178%	266,306	-28.545%
2024-11-07	2,123.8400	2,188.9300	2,036.6501	2,176.1000	+4.088%	343,738	-23.416%
2024-11-06	2,059.0000	2,098.3400	2,042.4800	2,090.6300	+4.024%	231,567	-20.285%
2024-11-05	1,992.0000	2,023.1300	1,989.1100	2,009.7500	+0.945%	120,272	-17.077%
2024-11-04	1,986.3000	1,999.6200	1,978.3950	1,990.9400	+0.102%	131,837	-16.294%
2024-11-01	1,995.2500	2,011.8650	1,985.3800	1,988.9100	-0.211%	124,454	-16.208%
2024-10-31	2,000.0000	2,026.5900	1,993.0900	1,993.1100	-0.692%	119,203	-16.385%
2024-10-30	2,007.2200	2,034.4600	2,000.2000	2,006.9900	-0.735%	96,967	-16.963%
2024-10-29	2,000.8500	2,023.3900	2,000.8500	2,021.8600	+1.251%	147,858	-17.574%
2024-10-28	2,012.4400	2,018.6700	1,996.5000	1,996.8800	-0.155%	88,565	-16.543%
2024-10-25	2,015.0800	2,025.9199	1,989.0900	1,999.9700	+0.297%	136,030	-16.672%
2024-10-24	2,020.6200	2,024.4250	1,993.1000	1,994.0500	-0.231%	176,449	-16.424%
2024-10-23	2,020.1900	2,020.1900	1,991.5250	1,998.6600	-1.438%	196,660	-16.617%
2024-10-22	1,978.7900	2,045.8950	1,978.7900	2,027.8200	+1.673%	214,158	-17.816%
2024-10-21	1,964.6200	1,998.2900	1,961.0000	1,994.4500	+1.064%	185,337	-16.441%
2024-10-18	2,041.0900	2,041.0900	1,969.7000	1,973.4600	-3.212%	204,151	-15.552%
2024-10-17	2,056.2900	2,060.0100	2,012.3500	2,038.9500	-0.625%	113,375	-18.265%
2024-10-16	2,050.3000	2,055.9600	2,036.0000	2,051.7800	-0.450%	117,547	-18.776%
2024-10-15	2,090.0000	2,103.7000	2,057.2000	2,061.0500	-0.380%	122,093	-19.141%
2024-10-14	2,051.3100	2,085.1950	2,042.3900	2,068.9100	+1.867%	118,394	-19.448%
2024-10-11	1,998.3900	2,031.0000	1,991.2000	2,031.0000	+2.342%	196,085	-17.945%
2024-10-10	2,008.2800	2,010.0000	1,976.7400	1,984.5200	-1.999%	158,826	-16.023%
2024-10-09	2,000.0000	2,043.5950	2,000.0000	2,024.9900	+1.780%	113,974	-17.701%
2024-10-08	1,973.1100	1,996.2400	1,968.3100	1,989.5800	+1.769%	132,439	-16.237%
2024-10-07	1,920.7500	1,975.8950	1,918.5500	1,955.0000	+2.175%	136,123	-14.755%
2024-10-04	1,941.4300	1,948.2900	1,886.2000	1,913.3800	-1.166%	121,356	-12.901%
2024-10-03	1,938.0000	1,941.7800	1,918.5950	1,935.9500	-0.114%	106,931	-13.916%
2024-10-02	1,907.5600	1,944.7850	1,902.9750	1,938.1600	+1.173%	98,202	-14.014%
2024-10-01	1,953.5700	1,962.9600	1,906.0000	1,915.6900	-1.432%	182,611	-13.006%
2024-09-30	1,921.6100	1,946.7500	1,917.2700	1,943.5200	+1.243%	89,743	-14.251%
2024-09-27	1,923.1100	1,925.5300	1,908.8700	1,919.6500	-0.216%	94,783	-13.185%
2024-09-26	1,926.8700	1,928.6000	1,910.0000	1,923.8100	+0.731%	106,487	-13.373%
2024-09-25	1,916.9000	1,934.7500	1,907.4100	1,909.8500	-0.368%	108,117	-12.740%
2024-09-24	1,950.0400	1,950.0400	1,911.2200	1,916.9000	-1.565%	133,256	-13.061%
2024-09-23	1,949.5100	1,962.8300	1,939.8200	1,947.3800	+0.659%	107,138	-14.421%
2024-09-20	1,925.1700	1,951.4000	1,923.9450	1,934.6300	+0.281%	271,490	-13.857%
2024-09-19	1,935.9800	1,946.7950	1,917.4746	1,929.2100	+1.520%	121,286	-13.615%
2024-09-18	1,885.3400	1,915.0000	1,876.8550	1,900.3300	+0.843%	127,194	-12.303%
2024-09-17	1,894.4800	1,907.4900	1,868.2500	1,884.4500	-0.556%	164,955	-11.564%
2024-09-16	1,865.0000	1,895.0800	1,862.9600	1,894.9800	+1.392%	109,081	-12.055%
2024-09-13	1,868.2900	1,886.2300	1,858.5000	1,868.9600	+0.369%	131,884	-10.831%
2024-09-12	1,840.7500	1,863.4400	1,822.2400	1,862.0800	+1.518%	110,163	-10.501%
2024-09-11	1,792.0000	1,836.7700	1,764.0100	1,834.2300	+2.056%	131,466	-9.142%
2024-09-10	1,783.7800	1,798.6100	1,760.8250	1,797.2800	+1.170%	99,153	-7.274%
2024-09-09	1,749.0300	1,795.2000	1,749.0300	1,776.4900	+2.450%	141,773	-6.189%
2024-09-06	1,771.1000	1,779.0000	1,732.1200	1,734.0100	-1.316%	155,831	-3.891%
2024-09-05	1,742.2000	1,759.6300	1,727.0700	1,757.1400	+0.336%	97,976	-5.156%
2024-09-04	1,677.4700	1,758.7800	1,677.4700	1,751.2500	+3.722%	156,390	-4.837%
2024-09-03	1,730.6100	1,769.0200	1,679.5400	1,688.4100	-2.419%	182,173	-1.295%
2024-08-30	1,722.8400	1,730.2700	1,696.8700	1,730.2700	+0.991%	112,624	-3.683%
2024-08-29	1,730.0000	1,750.3500	1,710.0450	1,713.2900	-0.526%	121,520	-2.729%
2024-08-28	1,723.3700	1,725.1700	1,702.0300	1,722.3500	+0.434%	103,023	-3.240%
2024-08-27	1,701.5500	1,717.5000	1,688.3500	1,714.9000	+0.506%	199,554	-2.820%
2024-08-26	1,743.2000	1,749.0899	1,706.2700	1,706.2700	-2.241%	184,332	-2.328%
2024-08-23	1,747.9300	1,756.4500	1,732.3600	1,745.3800	+0.473%	72,053	-4.517%
2024-08-22	1,758.0900	1,760.8800	1,732.8501	1,737.1600	-0.824%	79,768	-4.065%
2024-08-21	1,745.0300	1,759.7100	1,732.9200	1,751.6000	+0.091%	95,970	-4.856%
2024-08-20	1,760.1500	1,766.5400	1,744.7300	1,750.0000	-0.211%	147,138	-4.769%
2024-08-19	1,747.1000	1,761.1931	1,738.8700	1,753.7000	+0.114%	137,319	-4.970%
2024-08-16	1,726.9300	1,762.5600	1,707.9300	1,751.7000	+1.033%	150,682	-4.862%
2024-08-15	1,818.0200	1,818.0200	1,731.6700	1,733.7900	-4.197%	290,616	-3.879%
2024-08-14	1,777.0000	1,812.6700	1,777.0000	1,809.7500	+1.977%	148,751	-7.913%
2024-08-13	1,734.3800	1,776.3200	1,734.3800	1,774.6600	+3.178%	118,399	-6.092%
2024-08-12	1,755.8000	1,755.8000	1,710.4100	1,720.0000	-1.840%	143,558	-3.108%
2024-08-09	1,720.0000	1,759.7600	1,714.0100	1,752.2500	+2.046%	195,718	-4.891%
2024-08-08	1,683.9300	1,720.6000	1,673.0300	1,717.1200	+2.906%	133,780	-2.946%
2024-08-07	1,678.2500	1,708.6000	1,659.0000	1,668.6300	+0.824%	189,725	-0.125%
2024-08-06	1,599.8900	1,677.0100	1,589.9200	1,654.9900	+4.626%	282,326	+0.698%
2024-08-05	1,554.6000	1,607.0800	1,544.9900	1,581.8200	-1.160%	136,288	+5.356%
2024-08-02	1,547.1000	1,602.4900	1,537.3900	1,600.3800	+1.357%	142,586	+4.134%
2024-08-01	1,554.6800	1,668.6250	1,528.4300	1,578.9500	-1.316%	257,366	+5.547%
2024-07-31	1,617.1400	1,630.0000	1,592.2700	1,600.0000	+0.724%	251,906	+4.159%
2024-07-30	1,599.9800	1,621.9700	1,581.9200	1,588.5000	-0.014%	179,167	+4.913%
2024-07-29	1,612.6000	1,615.4500	1,586.9900	1,588.7200	-1.072%	189,380	+4.898%
2024-07-26	1,579.4200	1,612.5690	1,579.4200	1,605.9400	+1.840%	129,731	+3.773%
2024-07-25	1,570.6500	1,591.4750	1,551.9400	1,576.9300	+1.135%	110,564	+5.683%
2024-07-24	1,621.8000	1,626.2900	1,553.7100	1,559.2400	-4.231%	158,103	+6.882%
2024-07-23	1,635.4800	1,658.0300	1,625.4500	1,628.1200	-0.248%	158,968	+2.360%
2024-07-22	1,597.8200	1,643.5500	1,597.8200	1,632.1700	+2.601%	140,593	+2.106%
2024-07-19	1,594.1100	1,623.8200	1,588.3400	1,590.7900	+0.380%	179,183	+4.762%
2024-07-18	1,608.0100	1,635.6800	1,575.5100	1,584.7600	-1.126%	150,769	+5.160%
2024-07-17	1,616.8800	1,627.1100	1,594.8300	1,602.8000	-0.741%	200,241	+3.977%
2024-07-16	1,596.0000	1,620.5000	1,594.5100	1,614.7700	+1.556%	107,978	+3.206%
2024-07-15	1,593.4200	1,609.4500	1,579.1400	1,590.0300	+0.095%	187,283	+4.812%
2024-07-12	1,571.3800	1,605.6900	1,571.3800	1,588.5200	+1.340%	118,763	+4.911%
2024-07-11	1,535.7600	1,567.6200	1,535.7600	1,567.5200	+2.179%	145,921	+6.317%
2024-07-10	1,569.8400	1,569.8400	1,496.1800	1,534.0900	-2.166%	196,923	+8.634%
2024-07-09	1,549.1800	1,575.0100	1,536.0800	1,568.0600	+2.484%	317,088	+6.280%
2024-07-08	1,549.2300	1,549.3900	1,522.2200	1,530.0600	-1.385%	160,567	+8.920%
2024-07-05	1,541.5800	1,555.0600	1,527.0100	1,551.5500	+1.405%	105,495	+7.411%
2024-07-03	1,531.0000	1,541.3700	1,518.4600	1,530.0600	+0.044%	71,492	+8.920%
2024-07-02	1,496.0000	1,529.6200	1,487.7000	1,529.3800	+2.196%	292,000	+8.968%
2024-07-01	1,495.2000	1,504.2800	1,454.4100	1,496.5100	+0.527%	140,735	+11.362%
2024-06-28	1,480.2900	1,518.2700	1,480.2900	1,488.6600	+0.755%	337,250	+11.949%
2024-06-27	1,477.5300	1,497.9100	1,469.9600	1,477.5100	+0.511%	149,313	+12.794%
2024-06-26	1,448.9400	1,475.5600	1,443.6800	1,470.0000	+0.872%	173,622	+13.370%
2024-06-25	1,445.3700	1,462.8900	1,442.4100	1,457.2900	+1.095%	181,944	+14.359%
2024-06-24	1,429.2300	1,444.8050	1,410.6550	1,441.5000	+0.375%	251,645	+15.612%
2024-06-21	1,418.2300	1,436.4400	1,406.3800	1,436.1100	+1.653%	227,842	+16.045%
2024-06-20	1,428.2500	1,428.6100	1,401.6700	1,412.7600	-0.636%	120,368	+17.963%
2024-06-18	1,411.6500	1,439.9400	1,411.1500	1,421.8000	+0.840%	188,586	+17.213%
2024-06-17	1,386.5800	1,410.6100	1,370.2800	1,409.9600	+1.393%	114,379	+18.198%
2024-06-14	1,374.2900	1,393.2500	1,365.0000	1,390.5900	+0.840%	105,106	+19.844%
2024-06-13	1,378.4000	1,389.8675	1,358.2350	1,379.0100	+0.047%	94,310	+20.850%
2024-06-12	1,332.1500	1,390.5400	1,331.8600	1,378.3600	+4.792%	182,589	+20.907%
2024-06-11	1,298.6400	1,322.1899	1,287.9900	1,315.3300	+0.395%	76,146	+26.701%
2024-06-10	1,307.6800	1,325.7200	1,298.2700	1,310.1500	-0.013%	120,174	+27.202%
2024-06-07	1,332.9300	1,332.9300	1,307.1150	1,310.3200	-1.471%	98,846	+27.186%
2024-06-06	1,351.9700	1,364.2200	1,329.1100	1,329.8800	-1.568%	113,551	+25.315%
2024-06-05	1,312.3300	1,351.9500	1,309.5700	1,351.0700	+3.710%	106,072	+23.350%
2024-06-04	1,290.4600	1,310.9100	1,285.2700	1,302.7400	+0.689%	95,260	+27.926%
2024-06-03	1,288.6700	1,294.9400	1,274.5500	1,293.8200	+0.302%	140,823	+28.808%
2024-05-31	1,304.3100	1,305.1500	1,266.7200	1,289.9300	-0.977%	324,717	+29.196%
2024-05-30	1,341.5600	1,342.3800	1,293.6900	1,302.6600	-3.955%	193,112	+27.934%
2024-05-29	1,374.2200	1,386.5500	1,354.3300	1,356.3000	-2.081%	128,320	+22.874%
2024-05-28	1,380.1600	1,390.0000	1,364.3400	1,385.1300	+0.035%	171,908	+20.317%
2024-05-24	1,356.1900	1,387.8400	1,346.2500	1,384.6400	+2.325%	170,720	+20.359%
2024-05-23	1,381.3500	1,381.3500	1,353.0900	1,353.1800	-0.985%	199,714	+23.157%
2024-05-22	1,374.7100	1,393.4200	1,366.0600	1,366.6400	-0.594%	191,818	+21.944%
2024-05-21	1,443.6900	1,443.6900	1,367.0200	1,374.8000	-4.942%	365,827	+21.221%
2024-05-20	1,423.4900	1,451.7800	1,422.3500	1,446.2800	+2.475%	258,654	+15.229%
2024-05-17	1,415.9500	1,415.9500	1,388.0000	1,411.3500	+0.493%	245,046	+18.081%
2024-05-16	1,374.8600	1,412.3600	1,366.1600	1,404.4300	+2.651%	354,223	+18.663%
2024-05-15	1,365.9400	1,397.7900	1,364.5800	1,368.1600	+1.051%	243,233	+21.809%
2024-05-14	1,333.1200	1,355.3300	1,324.3001	1,353.9300	+1.606%	203,730	+23.089%
2024-05-13	1,331.0200	1,342.4500	1,322.3200	1,332.5300	+0.295%	242,026	+25.066%
2024-05-10	1,293.0000	1,358.2150	1,293.0000	1,328.6100	+3.251%	430,642	+25.435%
2024-05-09	1,251.4400	1,288.5200	1,240.3100	1,286.7800	+2.824%	200,343	+29.512%
2024-05-08	1,241.0000	1,262.9700	1,238.6900	1,251.4400	+0.872%	129,711	+33.170%
2024-05-07	1,240.1000	1,244.1800	1,229.2900	1,240.6200	-0.162%	162,595	+34.331%
2024-05-06	1,205.7800	1,242.6400	1,204.0300	1,242.6300	+4.159%	201,861	+34.114%

document.getElementById("Zq9Yd6").onerror = function(){this.style.display='none';}; .dark-mode .SzV1Vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzV1Vf{ color: #333333; background-color: white; border: 2px solid #333333; }FICOFair Isaac Corporationstock NYSE

FICO
Fair Isaac Corporation
stock NYSE