Dark

FICO
Fair Isaac Corporation
stock NYSE

Market Open

Aug 21, 2026 1:44:05 PM EDT

1173.43USD+2.059%(+23.68)116,812

1172.79Bid 1237.95Ask 65.16Spread

Pre-market

Aug 21, 2026 9:19:30 AM EDT

1149.00USD-0.065%(-0.75)65

After-hours

Aug 20, 2026 4:10:30 PM EDT

1149.75USD+0.010%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	1,155.6000	1,188.4500	1,152.7200	1,173.4300	+2.060%	116,812	0.000%
2026-08-20	1,165.8200	1,178.6500	1,135.1800	1,149.7500	-1.019%	263,473	+2.060%
2026-08-19	1,095.6000	1,176.1000	1,089.4100	1,161.5900	+7.742%	358,155	+1.019%
2026-08-18	1,072.7900	1,098.3100	1,070.0000	1,078.1200	+1.288%	215,485	+8.840%
2026-08-17	1,087.5100	1,093.5800	1,060.0000	1,064.4100	-1.968%	232,475	+10.242%
2026-08-14	1,112.7800	1,116.9800	1,075.3500	1,085.7800	-2.244%	179,022	+8.073%
2026-08-13	1,065.0000	1,117.9300	1,048.0001	1,110.7000	+6.367%	307,481	+5.648%
2026-08-12	1,030.9300	1,054.9900	1,015.0000	1,044.2100	+0.576%	525,319	+12.375%
2026-08-11	1,044.7100	1,048.4800	1,016.0100	1,038.2300	-1.096%	338,354	+13.022%
2026-08-10	1,029.6000	1,070.0000	1,029.3500	1,049.7400	+0.801%	294,923	+11.783%
2026-08-07	1,033.2000	1,058.7300	1,023.0000	1,041.4000	+0.922%	308,235	+12.678%
2026-08-06	1,087.2800	1,087.2800	1,020.2000	1,031.8900	-5.466%	370,541	+13.717%
2026-08-05	1,056.0000	1,107.6299	1,051.0000	1,091.5500	+4.256%	320,213	+7.501%
2026-08-04	1,040.0000	1,055.3450	1,028.4600	1,046.9900	+0.146%	491,847	+12.077%
2026-08-03	1,111.6000	1,115.9751	1,031.1400	1,045.4600	-6.902%	636,461	+12.241%
2026-07-31	1,136.0100	1,136.0200	1,070.2400	1,122.9700	-1.454%	926,781	+4.493%
2026-07-30	1,150.0000	1,238.6000	1,125.2800	1,139.5400	-17.008%	996,635	+2.974%
2026-07-29	1,348.4900	1,410.1700	1,334.2350	1,373.0800	+2.759%	432,378	-14.540%
2026-07-28	1,301.5500	1,390.0000	1,288.1450	1,336.2200	+4.346%	402,831	-12.183%
2026-07-27	1,262.1100	1,300.9999	1,250.0000	1,280.5700	+3.491%	275,645	-8.367%
2026-07-24	1,220.0000	1,252.7200	1,209.9210	1,237.3700	+2.585%	149,676	-5.167%
2026-07-23	1,218.1600	1,230.0200	1,188.1000	1,206.1900	-1.251%	186,525	-2.716%
2026-07-22	1,244.1300	1,248.2800	1,212.1200	1,221.4700	-0.478%	191,445	-3.933%
2026-07-21	1,209.2900	1,244.3200	1,172.6900	1,227.3400	-2.887%	223,561	-4.392%
2026-07-20	1,249.2800	1,269.5800	1,231.7300	1,263.8300	+0.535%	197,655	-7.153%
2026-07-17	1,232.8900	1,260.2100	1,219.9700	1,257.1100	+1.280%	251,466	-6.657%
2026-07-16	1,218.9900	1,256.5000	1,209.6800	1,241.2200	+2.938%	201,212	-5.462%
2026-07-15	1,232.1350	1,270.0000	1,196.9400	1,205.7900	-0.391%	228,445	-2.684%
2026-07-14	1,230.1450	1,258.9600	1,204.0100	1,210.5200	-5.299%	342,497	-3.064%
2026-07-13	1,269.7700	1,289.4800	1,251.8500	1,278.2500	+2.186%	283,726	-8.200%
2026-07-10	1,290.0000	1,304.7535	1,246.4700	1,250.9000	-2.228%	213,493	-6.193%
2026-07-09	1,245.0000	1,279.7200	1,233.3300	1,279.4100	+1.053%	155,974	-8.284%
2026-07-08	1,288.9900	1,298.0824	1,259.9100	1,266.0800	-2.629%	223,432	-7.318%
2026-07-07	1,295.0000	1,335.6100	1,294.0000	1,300.2700	+1.070%	267,756	-9.755%
2026-07-06	1,269.1600	1,295.5700	1,250.0000	1,286.5100	+1.234%	162,612	-8.790%
2026-07-02	1,220.7600	1,273.9850	1,212.5000	1,270.8300	+5.319%	270,346	-7.664%
2026-07-01	1,200.5100	1,226.6800	1,189.0000	1,206.6500	+0.993%	255,115	-2.753%
2026-06-30	1,161.6500	1,199.7400	1,160.0000	1,194.7800	+1.466%	255,607	-1.787%
2026-06-29	1,200.0000	1,213.0500	1,173.4550	1,177.5200	-0.446%	287,629	-0.347%
2026-06-26	1,150.4900	1,199.3000	1,150.4900	1,182.7900	+3.438%	371,420	-0.791%
2026-06-25	1,127.4100	1,163.3500	1,113.1700	1,143.4800	+0.275%	212,565	+2.619%
2026-06-24	1,099.7000	1,149.9900	1,099.4700	1,140.3400	+3.723%	218,282	+2.902%
2026-06-23	1,098.8000	1,113.5050	1,080.8100	1,099.4100	+0.785%	277,361	+6.733%
2026-06-22	1,074.5600	1,108.5750	1,065.6900	1,090.8500	-0.513%	353,074	+7.570%
2026-06-18	1,133.5100	1,137.1546	1,080.0000	1,096.4800	-2.694%	889,943	+7.018%
2026-06-17	1,181.0000	1,194.0000	1,119.6100	1,126.8400	-5.007%	328,639	+4.135%
2026-06-16	1,181.5900	1,204.0000	1,164.2990	1,186.2400	+0.391%	283,442	-1.080%
2026-06-15	1,191.0000	1,197.0000	1,163.3200	1,181.6200	+0.206%	333,451	-0.693%
2026-06-12	1,196.1200	1,199.7050	1,163.6150	1,179.1900	-0.521%	289,106	-0.488%
2026-06-11	1,205.0100	1,235.2900	1,175.2800	1,185.3700	-2.850%	331,365	-1.007%
2026-06-10	1,222.9900	1,260.0000	1,209.7900	1,220.1500	-0.408%	257,947	-3.829%
2026-06-09	1,200.6200	1,246.0000	1,187.5550	1,225.1500	+1.475%	327,605	-4.222%
2026-06-08	1,144.0200	1,226.5900	1,124.4600	1,207.3400	+6.156%	277,237	-2.809%
2026-06-05	1,171.9000	1,184.1000	1,134.1000	1,137.3300	-2.517%	199,457	+3.174%
2026-06-04	1,217.0400	1,217.0400	1,162.6100	1,166.7000	-0.678%	233,291	+0.577%
2026-06-03	1,230.0000	1,230.0000	1,150.0000	1,174.6600	-6.150%	348,840	-0.105%
2026-06-02	1,263.4600	1,280.0000	1,212.6500	1,251.6300	-2.578%	414,038	-6.248%
2026-06-01	1,256.9300	1,320.1500	1,218.4000	1,284.7500	+2.732%	306,586	-8.665%
2026-05-29	1,289.8800	1,299.9900	1,248.5100	1,250.5900	-3.531%	344,223	-6.170%
2026-05-28	1,281.7000	1,323.3500	1,269.1300	1,296.3600	+1.399%	365,116	-9.483%
2026-05-27	1,258.7100	1,290.0000	1,251.1090	1,278.4700	+1.475%	373,425	-8.216%
2026-05-26	1,239.4500	1,280.0000	1,212.0000	1,259.8900	+1.611%	386,488	-6.863%
2026-05-22	1,232.0000	1,277.2300	1,225.0000	1,239.9100	+0.962%	303,439	-5.362%
2026-05-21	1,224.9500	1,258.4700	1,200.3200	1,228.1000	-0.173%	341,621	-4.452%
2026-05-20	1,170.7800	1,243.0000	1,150.0000	1,230.2300	+3.716%	395,382	-4.617%
2026-05-19	1,206.1100	1,245.9400	1,171.0600	1,186.1500	+0.366%	506,295	-1.072%
2026-05-18	1,094.2100	1,185.1600	1,094.2100	1,181.8200	+7.576%	429,380	-0.710%
2026-05-15	1,081.3900	1,112.8350	1,077.7000	1,098.5900	+2.011%	288,951	+6.812%
2026-05-14	1,059.0500	1,106.3950	1,054.4200	1,076.9300	+1.154%	328,769	+8.961%
2026-05-13	1,078.0000	1,078.5950	1,046.2170	1,064.6400	-1.967%	376,391	+10.218%
2026-05-12	1,090.2750	1,113.1400	1,081.2500	1,086.0000	-0.549%	345,243	+8.051%
2026-05-11	1,120.2400	1,120.2400	1,086.8700	1,092.0000	-3.020%	289,871	+7.457%
2026-05-08	1,122.0000	1,132.9300	1,100.0000	1,126.0000	-0.212%	315,428	+4.212%
2026-05-07	1,075.0000	1,133.6450	1,075.0000	1,128.3900	+5.754%	324,074	+3.992%
2026-05-06	1,065.2300	1,082.4100	1,043.4601	1,067.0000	+0.068%	425,626	+9.975%
2026-05-05	1,058.1000	1,080.0000	1,039.8071	1,066.2700	+0.592%	278,377	+10.050%
2026-05-04	1,050.6500	1,072.6300	1,037.3000	1,060.0000	+2.366%	242,746	+10.701%
2026-05-01	1,049.0000	1,063.0000	1,002.1900	1,035.5000	+1.024%	259,121	+13.320%
2026-04-30	1,000.0000	1,026.0000	965.5000	1,025.0000	-1.779%	630,046	+14.481%
2026-04-29	1,088.7800	1,095.0000	1,007.4400	1,043.5700	+3.273%	505,915	+12.444%
2026-04-28	1,028.7100	1,059.8700	1,007.4500	1,010.5000	-0.328%	318,677	+16.124%
2026-04-27	999.2700	1,042.6125	985.1238	1,013.8300	+0.907%	302,699	+15.742%
2026-04-24	970.1500	1,010.9000	966.0000	1,004.7200	+2.548%	311,474	+16.792%
2026-04-23	952.0000	981.4200	931.6950	979.7600	+0.988%	528,678	+19.767%
2026-04-22	1,053.5800	1,069.4800	870.0100	970.1700	-6.417%	1,405,891	+20.951%
2026-04-21	1,051.3800	1,088.8771	1,017.1200	1,036.7000	-2.512%	358,014	+13.189%
2026-04-20	1,055.0000	1,069.2400	1,031.3200	1,063.4100	-0.942%	241,320	+10.346%
2026-04-17	1,092.0000	1,110.3900	1,062.7101	1,073.5200	+0.336%	282,274	+9.307%
2026-04-16	1,056.8950	1,079.6700	1,048.0000	1,069.9300	+3.795%	285,684	+9.674%
2026-04-15	1,017.9100	1,046.5050	1,017.9100	1,030.8100	+2.336%	299,671	+13.836%
2026-04-14	1,010.0000	1,051.6600	1,000.2050	1,007.2800	+0.636%	419,587	+16.495%
2026-04-13	927.4100	1,013.5100	923.0000	1,000.9100	+8.515%	636,667	+17.236%
2026-04-10	1,068.0900	1,073.9800	909.0000	922.3700	-13.986%	1,086,933	+27.219%
2026-04-09	1,081.2200	1,088.8501	1,035.0000	1,072.3500	-1.803%	209,696	+9.426%
2026-04-08	1,119.0000	1,130.5100	1,085.4700	1,092.0400	+0.920%	237,497	+7.453%
2026-04-07	1,100.0000	1,100.7600	1,075.0000	1,082.0800	-1.119%	195,606	+8.442%
2026-04-06	1,090.0000	1,099.1900	1,076.4950	1,094.3200	+0.418%	132,952	+7.229%
2026-04-02	1,050.0000	1,100.9300	1,037.4330	1,089.7600	+2.615%	166,703	+7.678%
2026-04-01	1,059.1200	1,072.0099	1,030.1300	1,061.9900	-0.520%	254,264	+10.494%
2026-03-31	1,069.4800	1,079.8900	1,037.2150	1,067.5400	+1.870%	242,622	+9.919%
2026-03-30	1,022.3000	1,057.4199	1,010.0000	1,047.9400	+3.648%	417,971	+11.975%
2026-03-27	1,023.4200	1,030.5550	999.9900	1,011.0600	-2.768%	244,224	+16.059%
2026-03-26	1,035.8500	1,072.2900	1,029.3900	1,039.8400	-0.313%	202,965	+12.847%
2026-03-25	1,015.4500	1,044.7499	1,006.5000	1,043.1000	+4.834%	332,702	+12.494%
2026-03-24	1,040.0000	1,043.1800	969.3200	995.0000	-6.426%	614,434	+17.933%
2026-03-23	1,131.0900	1,150.0000	1,061.0000	1,063.3300	-5.701%	460,638	+10.354%
2026-03-20	1,110.0600	1,128.2000	1,097.4600	1,127.6200	+1.299%	614,149	+4.063%
2026-03-19	1,181.1900	1,193.0000	1,107.3000	1,113.1600	-7.522%	389,705	+5.414%
2026-03-18	1,191.0000	1,217.3400	1,160.0600	1,203.7000	+0.314%	272,558	-2.515%
2026-03-17	1,174.6200	1,235.6999	1,174.6200	1,199.9300	+3.306%	380,702	-2.208%
2026-03-16	1,141.2400	1,181.4900	1,141.2400	1,161.5300	+2.679%	320,314	+1.025%
2026-03-13	1,097.0600	1,152.9000	1,096.0000	1,131.2200	+3.438%	496,614	+3.731%
2026-03-12	1,176.4800	1,206.0600	1,068.6710	1,093.6200	-6.146%	969,674	+7.298%
2026-03-11	1,287.0100	1,300.0000	1,146.6900	1,165.2300	-9.331%	850,141	+0.704%
2026-03-10	1,432.6000	1,433.0000	1,280.6100	1,285.1500	-10.828%	457,293	-8.693%
2026-03-09	1,446.4800	1,461.6978	1,418.0500	1,441.2000	-2.358%	198,277	-18.580%
2026-03-06	1,467.6350	1,481.4600	1,439.9300	1,476.0000	+0.062%	241,732	-20.499%
2026-03-05	1,461.2500	1,494.0000	1,454.2000	1,475.0900	+0.757%	172,679	-20.450%
2026-03-04	1,443.0000	1,469.4300	1,415.8200	1,464.0100	+1.104%	182,588	-19.848%
2026-03-03	1,384.8300	1,465.6900	1,376.8500	1,448.0200	+2.876%	221,669	-18.963%
2026-03-02	1,380.1400	1,420.0000	1,371.9700	1,407.5400	-0.129%	177,786	-16.633%
2026-02-27	1,361.8100	1,415.8900	1,361.0400	1,409.3600	+1.507%	309,302	-16.740%
2026-02-26	1,325.0000	1,416.5400	1,325.0000	1,388.4400	+6.726%	340,610	-15.486%
2026-02-25	1,227.6300	1,309.7000	1,227.6300	1,300.9400	+5.972%	393,163	-9.801%
2026-02-24	1,277.0700	1,279.3114	1,193.0950	1,227.6300	-4.214%	571,610	-4.415%
2026-02-23	1,335.9700	1,336.9900	1,268.0000	1,281.6400	-5.095%	259,935	-8.443%
2026-02-20	1,350.1600	1,382.0800	1,337.5401	1,350.4500	-0.169%	144,460	-13.108%
2026-02-19	1,360.3800	1,365.8450	1,335.0500	1,352.7300	-1.039%	140,871	-13.255%
2026-02-18	1,360.0900	1,385.7800	1,347.6789	1,366.9300	+1.134%	204,964	-14.156%
2026-02-17	1,363.3600	1,379.6000	1,328.0850	1,351.6000	+0.510%	210,375	-13.182%
2026-02-13	1,343.2600	1,378.1500	1,335.2150	1,344.7400	+0.531%	191,381	-12.739%
2026-02-12	1,359.9600	1,370.5400	1,280.8600	1,337.6400	-1.883%	459,547	-12.276%
2026-02-11	1,386.6600	1,395.0000	1,344.1700	1,363.3100	-1.258%	203,418	-13.928%
2026-02-10	1,375.7000	1,390.0000	1,331.3300	1,380.6800	+0.577%	235,979	-15.011%
2026-02-09	1,383.4200	1,397.7400	1,360.8800	1,372.7600	-1.311%	261,458	-14.520%
2026-02-06	1,365.3900	1,413.3300	1,365.3900	1,391.0000	+2.480%	364,131	-15.641%
2026-02-05	1,390.4200	1,421.2500	1,338.0901	1,357.3400	-2.130%	285,602	-13.549%
2026-02-04	1,328.0700	1,391.1050	1,284.2950	1,386.8800	+4.428%	616,099	-15.391%
2026-02-03	1,423.5600	1,432.8300	1,316.0600	1,328.0700	-8.466%	877,989	-11.644%
2026-02-02	1,464.3300	1,494.7800	1,441.4200	1,450.9100	-0.838%	369,425	-19.125%
2026-01-30	1,512.5300	1,512.5300	1,455.9400	1,463.1700	-2.569%	282,629	-19.802%
2026-01-29	1,538.8400	1,585.0000	1,493.3900	1,501.7500	-1.568%	454,076	-21.862%
2026-01-28	1,537.2800	1,555.0800	1,510.0000	1,525.6700	-1.251%	368,352	-23.088%
2026-01-27	1,544.4600	1,548.0000	1,513.0000	1,545.0000	-0.370%	439,876	-24.050%
2026-01-26	1,545.0000	1,555.2543	1,522.9500	1,550.7400	+0.392%	417,576	-24.331%
2026-01-23	1,540.0900	1,562.9600	1,527.7300	1,544.6900	-0.787%	355,005	-24.035%
2026-01-22	1,546.7900	1,572.4900	1,526.3300	1,556.9500	+1.394%	270,625	-24.633%
2026-01-21	1,504.0000	1,556.3500	1,503.4600	1,535.5400	+2.746%	339,261	-23.582%
2026-01-20	1,546.5600	1,550.0000	1,493.3100	1,494.5000	-4.638%	413,195	-21.483%
2026-01-16	1,570.7200	1,598.1500	1,552.3200	1,567.1900	-0.885%	279,911	-25.125%
2026-01-15	1,604.3115	1,629.8800	1,568.2501	1,581.1900	-2.172%	163,038	-25.788%
2026-01-14	1,615.4800	1,635.0000	1,602.6400	1,616.2900	-0.424%	314,883	-27.400%
2026-01-13	1,627.3800	1,633.0300	1,607.0000	1,623.1800	-0.498%	187,395	-27.708%
2026-01-12	1,656.5500	1,684.8800	1,620.0000	1,631.3100	-2.055%	208,982	-28.068%
2026-01-09	1,600.2700	1,671.5500	1,597.5000	1,665.5300	+5.041%	249,292	-29.546%
2026-01-08	1,572.1100	1,606.0000	1,560.0000	1,585.6000	+0.322%	282,088	-25.995%
2026-01-07	1,622.9500	1,643.8300	1,578.6500	1,580.5100	-1.216%	175,639	-25.756%
2026-01-06	1,630.0000	1,636.8500	1,573.2900	1,599.9600	-3.237%	307,017	-26.659%
2026-01-05	1,637.8900	1,674.3400	1,637.8900	1,653.4800	+0.621%	289,140	-29.033%
2026-01-02	1,691.0300	1,691.0300	1,603.3700	1,643.2700	-2.801%	248,137	-28.592%
2025-12-31	1,744.0000	1,745.0000	1,672.9105	1,690.6200	-3.158%	238,057	-30.592%
2025-12-30	1,749.7500	1,771.6800	1,743.1000	1,745.7500	-1.464%	99,704	-32.784%
2025-12-29	1,748.1900	1,779.0050	1,737.7700	1,771.6900	+1.055%	140,238	-33.768%
2025-12-26	1,729.3600	1,754.2000	1,726.0100	1,753.1900	+1.281%	102,580	-33.069%
2025-12-24	1,716.3500	1,741.6900	1,701.4900	1,731.0100	+0.303%	68,605	-32.211%
2025-12-23	1,742.6300	1,749.2000	1,712.8650	1,725.7800	-0.967%	140,708	-32.006%
2025-12-22	1,734.0400	1,767.9000	1,733.0000	1,742.6300	-0.332%	207,580	-32.663%
2025-12-19	1,756.2900	1,766.3300	1,726.3900	1,748.4300	-0.737%	528,309	-32.887%
2025-12-18	1,773.7600	1,785.7450	1,752.3300	1,761.4100	+0.364%	272,198	-33.381%
2025-12-17	1,790.4600	1,815.1600	1,747.4400	1,755.0200	-2.071%	226,037	-33.139%
2025-12-16	1,817.2300	1,830.0500	1,785.0550	1,792.1300	-0.863%	209,156	-34.523%
2025-12-15	1,845.0000	1,851.6705	1,804.2700	1,807.7300	-2.019%	214,759	-35.088%
2025-12-12	1,825.8300	1,858.9100	1,815.6100	1,844.9800	+1.049%	242,121	-36.399%
2025-12-11	1,764.3100	1,836.9300	1,764.3100	1,825.8300	+4.200%	280,552	-35.732%
2025-12-10	1,755.3200	1,780.0000	1,724.4300	1,752.2400	+0.031%	161,822	-33.033%
2025-12-09	1,752.9900	1,771.8900	1,736.5700	1,751.6900	-0.498%	183,050	-33.012%
2025-12-08	1,788.2200	1,806.9617	1,732.0100	1,760.4500	-2.117%	226,490	-33.345%
2025-12-05	1,775.4000	1,813.5500	1,774.6200	1,798.5300	+1.505%	137,680	-34.756%
2025-12-04	1,777.0200	1,787.9000	1,760.3800	1,771.8700	+0.540%	97,106	-33.774%
2025-12-03	1,777.0400	1,791.3700	1,756.0000	1,762.3500	-0.920%	146,472	-33.417%
2025-12-02	1,781.0400	1,800.6900	1,759.0000	1,778.7100	+0.567%	150,095	-34.029%
2025-12-01	1,781.9700	1,798.2200	1,765.9900	1,768.6800	-2.057%	154,608	-33.655%
2025-11-28	1,800.0000	1,807.2200	1,782.0000	1,805.8300	+0.476%	48,643	-35.020%
2025-11-26	1,817.9250	1,835.0000	1,793.7900	1,797.2700	-0.703%	112,539	-34.710%
2025-11-25	1,745.0000	1,820.7450	1,737.7800	1,810.0000	+3.532%	195,535	-35.170%
2025-11-24	1,787.0000	1,794.1800	1,724.4800	1,748.2500	-2.234%	278,887	-32.880%
2025-11-21	1,724.8500	1,820.9000	1,721.6000	1,788.2000	+3.932%	301,112	-34.379%
2025-11-20	1,750.0000	1,780.9650	1,709.3300	1,720.5500	-0.899%	140,564	-31.799%
2025-11-19	1,722.4600	1,748.1100	1,702.7500	1,736.1600	+0.649%	124,600	-32.412%
2025-11-18	1,760.2500	1,761.6900	1,719.9900	1,724.9700	-2.004%	173,476	-31.974%
2025-11-17	1,750.2300	1,768.2500	1,732.9750	1,760.2500	+1.084%	187,763	-33.337%
2025-11-14	1,719.6400	1,760.7900	1,691.3700	1,741.3700	+0.236%	118,015	-32.615%
2025-11-13	1,776.0000	1,791.3500	1,736.2500	1,737.2700	-2.286%	139,122	-32.456%
2025-11-12	1,805.7700	1,834.3300	1,773.4600	1,777.9100	-1.100%	219,889	-33.999%
2025-11-11	1,755.7200	1,835.0000	1,755.7200	1,797.6900	+2.354%	276,426	-34.726%
2025-11-10	1,745.5000	1,807.0000	1,725.0000	1,756.3400	+0.939%	277,996	-33.189%
2025-11-07	1,646.5000	1,740.6300	1,646.5000	1,740.0000	+3.893%	252,183	-32.561%
2025-11-06	1,685.0000	1,768.2000	1,668.9200	1,674.8000	+2.799%	408,354	-29.936%
2025-11-05	1,598.4000	1,638.4400	1,591.2200	1,629.2000	+1.438%	248,226	-27.975%
2025-11-04	1,636.0000	1,656.9500	1,591.6600	1,606.1000	-2.691%	266,125	-26.939%
2025-11-03	1,653.0000	1,664.6600	1,619.2150	1,650.5100	-0.544%	248,274	-28.905%
2025-10-31	1,566.6400	1,671.0000	1,566.6400	1,659.5300	+4.678%	311,407	-29.291%
2025-10-30	1,569.3250	1,626.5550	1,561.6100	1,585.3600	+1.178%	250,240	-25.983%
2025-10-29	1,647.8700	1,649.9200	1,565.0000	1,566.9000	-5.984%	261,501	-25.111%
2025-10-28	1,680.0000	1,682.7600	1,660.0400	1,666.6400	-1.095%	184,262	-29.593%
2025-10-27	1,676.9700	1,696.3400	1,673.7500	1,685.0900	+1.085%	216,079	-30.364%
2025-10-24	1,627.1700	1,669.1800	1,624.5000	1,667.0000	+3.197%	189,389	-29.608%
2025-10-23	1,575.0000	1,628.7400	1,572.7600	1,615.3600	+2.632%	331,055	-27.358%
2025-10-22	1,560.5000	1,594.9300	1,548.7750	1,573.9400	+0.518%	395,466	-25.446%
2025-10-21	1,623.4100	1,623.4100	1,564.6000	1,565.8300	-3.367%	397,147	-25.060%
2025-10-20	1,630.0900	1,653.1500	1,617.3400	1,620.3900	+0.272%	160,848	-27.583%
2025-10-17	1,624.6300	1,638.7500	1,604.3350	1,616.0000	-0.256%	256,520	-27.387%
2025-10-16	1,622.2900	1,642.0100	1,607.5000	1,620.1400	-1.009%	287,658	-27.572%
2025-10-15	1,641.2800	1,652.8900	1,611.9350	1,636.6500	-0.780%	273,383	-28.303%
2025-10-14	1,641.7100	1,655.8100	1,581.4800	1,649.5100	-0.029%	403,742	-28.862%
2025-10-13	1,658.1500	1,716.1199	1,648.3100	1,649.9900	-0.914%	288,559	-28.883%
2025-10-10	1,716.8900	1,723.5700	1,652.1400	1,665.2100	-2.549%	297,716	-29.533%
2025-10-09	1,693.3950	1,730.2250	1,672.6600	1,708.7700	+0.812%	322,138	-31.329%
2025-10-08	1,821.3850	1,835.9300	1,688.6900	1,695.0100	-9.818%	771,197	-30.771%
2025-10-07	1,841.7900	1,881.2100	1,825.0000	1,879.5500	+1.587%	363,062	-37.569%
2025-10-06	1,862.1200	1,886.2800	1,829.1200	1,850.1800	-0.025%	482,292	-36.578%
2025-10-03	1,786.8700	1,880.1600	1,786.8300	1,850.6500	+3.696%	598,558	-36.594%
2025-10-02	1,785.5000	1,998.0100	1,692.3250	1,784.6800	+17.979%	1,710,152	-34.250%
2025-10-01	1,506.3100	1,535.0000	1,484.2300	1,512.7100	+1.081%	238,689	-22.429%
2025-09-30	1,523.5000	1,523.9400	1,488.4000	1,496.5300	-1.895%	262,263	-21.590%
2025-09-29	1,521.0500	1,542.2500	1,520.2100	1,525.4400	+0.439%	144,367	-23.076%
2025-09-26	1,542.9900	1,562.2000	1,511.5500	1,518.7800	-1.910%	199,014	-22.739%
2025-09-25	1,533.6100	1,553.1900	1,516.3225	1,548.3600	+0.336%	173,743	-24.215%
2025-09-24	1,527.6200	1,556.5900	1,526.8150	1,543.1800	+0.548%	136,602	-23.960%
2025-09-23	1,548.6800	1,550.6500	1,515.5550	1,534.7700	-0.272%	163,057	-23.544%
2025-09-22	1,475.0000	1,546.5975	1,460.9100	1,538.9500	+4.180%	298,432	-23.751%
2025-09-19	1,533.3300	1,543.9900	1,464.8000	1,477.2100	-2.949%	520,352	-20.564%
2025-09-18	1,565.6300	1,589.8833	1,505.9700	1,522.1000	-1.916%	272,222	-22.907%
2025-09-17	1,559.5600	1,602.9200	1,551.5200	1,551.8300	-0.110%	360,952	-24.384%
2025-09-16	1,560.0000	1,563.0500	1,549.1600	1,553.5400	-0.107%	165,191	-24.467%
2025-09-15	1,553.0300	1,562.0000	1,548.2300	1,555.2100	+0.723%	169,767	-24.548%
2025-09-12	1,590.4800	1,593.2900	1,511.0350	1,544.0500	-3.289%	224,449	-24.003%
2025-09-11	1,544.7900	1,598.0000	1,529.6425	1,596.5600	+4.326%	300,516	-26.503%
2025-09-10	1,537.2700	1,554.4100	1,522.2500	1,530.3600	-1.047%	435,967	-23.323%
2025-09-09	1,545.3500	1,553.8000	1,531.0650	1,546.5600	+0.543%	218,325	-24.126%
2025-09-08	1,534.7400	1,542.5100	1,523.8000	1,538.2000	+0.405%	299,969	-23.714%
2025-09-05	1,537.9600	1,559.3683	1,520.0000	1,531.9900	+0.860%	194,847	-23.405%
2025-09-04	1,530.0000	1,536.1750	1,500.0001	1,518.9200	-0.120%	353,099	-22.746%
2025-09-03	1,481.2800	1,523.2000	1,481.2800	1,520.7500	+1.055%	334,711	-22.839%
2025-09-02	1,505.0000	1,525.4150	1,481.2200	1,504.8800	-1.101%	334,499	-22.025%
2025-08-29	1,508.1100	1,530.0300	1,490.6300	1,521.6400	+1.014%	650,896	-22.884%
2025-08-28	1,418.0000	1,506.9250	1,416.0000	1,506.3700	+6.129%	367,346	-22.102%
2025-08-27	1,415.6500	1,425.0000	1,395.6000	1,419.3700	-0.054%	306,303	-17.327%
2025-08-26	1,421.4700	1,431.1699	1,411.4700	1,420.1300	-0.263%	468,754	-17.372%
2025-08-25	1,416.3200	1,433.5300	1,407.0000	1,423.8700	+0.563%	213,211	-17.589%
2025-08-22	1,367.0000	1,436.1200	1,367.0000	1,415.9000	+3.979%	275,789	-17.125%
2025-08-21	1,340.0000	1,366.5200	1,331.5135	1,361.7200	+1.310%	224,419	-13.827%
2025-08-20	1,382.1800	1,401.7900	1,335.0000	1,344.1100	-2.947%	481,513	-12.698%
2025-08-19	1,352.2900	1,400.5000	1,350.0900	1,384.9300	+2.577%	365,993	-15.272%
2025-08-18	1,351.7400	1,378.2600	1,348.4100	1,350.1400	+0.520%	204,554	-13.088%
2025-08-15	1,332.3300	1,351.8850	1,325.0801	1,343.1600	+1.895%	217,889	-12.637%
2025-08-14	1,327.5200	1,334.9369	1,300.0000	1,318.1800	-1.281%	461,165	-10.981%
2025-08-13	1,326.8200	1,335.3000	1,310.0001	1,335.2900	+1.258%	481,790	-12.122%
2025-08-12	1,315.1600	1,327.2273	1,301.0100	1,318.7000	+0.567%	191,630	-11.016%
2025-08-11	1,314.1200	1,329.7150	1,305.1500	1,311.2600	-0.728%	262,516	-10.511%
2025-08-08	1,330.6500	1,349.2200	1,313.6940	1,320.8800	-0.955%	308,708	-11.163%
2025-08-07	1,393.5000	1,393.6100	1,333.6200	1,333.6200	-4.305%	376,229	-12.012%
2025-08-06	1,342.1400	1,393.6300	1,336.0300	1,393.6100	+3.759%	368,804	-15.799%
2025-08-05	1,368.8800	1,376.2350	1,336.5000	1,343.1200	-1.313%	418,498	-12.634%
2025-08-04	1,400.0000	1,401.8700	1,348.1000	1,360.9900	-1.454%	330,076	-13.781%
2025-08-01	1,425.0000	1,430.2100	1,350.0000	1,381.0700	-3.873%	798,791	-15.035%
2025-07-31	1,512.0000	1,527.5000	1,354.4746	1,436.7200	-5.962%	892,879	-18.326%
2025-07-30	1,507.8300	1,540.2425	1,501.9400	1,527.8000	+1.511%	272,980	-23.195%
2025-07-29	1,528.4700	1,535.0000	1,494.0100	1,505.0600	-0.573%	276,477	-22.034%
2025-07-28	1,529.5100	1,536.9600	1,510.9301	1,513.7300	-1.226%	187,567	-22.481%
2025-07-25	1,540.0000	1,561.2400	1,529.4400	1,532.5200	-0.214%	134,062	-23.431%
2025-07-24	1,536.0700	1,553.5969	1,527.5300	1,535.8000	+0.296%	220,123	-23.595%
2025-07-23	1,525.0000	1,543.9450	1,512.2500	1,531.2600	-0.024%	248,581	-23.368%
2025-07-22	1,530.0000	1,547.1900	1,512.6339	1,531.6300	+0.035%	313,617	-23.387%
2025-07-21	1,545.7300	1,568.0000	1,531.0900	1,531.0900	-0.683%	252,706	-23.360%
2025-07-18	1,533.3900	1,544.4200	1,520.7500	1,541.6200	+1.071%	190,046	-23.883%
2025-07-17	1,538.5300	1,563.7550	1,521.5300	1,525.2900	-0.746%	291,847	-23.068%
2025-07-16	1,512.9000	1,546.0350	1,484.8000	1,536.7500	+1.964%	450,207	-23.642%
2025-07-15	1,544.2000	1,550.2500	1,477.1150	1,507.1500	-2.577%	623,744	-22.142%
2025-07-14	1,540.6700	1,567.2000	1,500.0500	1,547.0200	+0.181%	393,795	-24.149%
2025-07-11	1,581.0800	1,597.9600	1,535.0000	1,544.2300	-2.534%	379,837	-24.012%
2025-07-10	1,591.8900	1,635.3000	1,574.8100	1,584.3800	-0.462%	566,383	-25.938%
2025-07-09	1,665.0050	1,694.0000	1,587.0700	1,591.7300	-6.543%	665,459	-26.280%
2025-07-08	1,878.8600	1,894.9100	1,520.0000	1,703.1700	-8.913%	1,366,073	-31.103%
2025-07-07	1,863.6900	1,905.3250	1,850.6300	1,869.8300	+0.779%	191,631	-37.244%
2025-07-03	1,825.0100	1,866.5950	1,825.0100	1,855.3800	+0.684%	88,775	-36.755%
2025-07-02	1,825.3400	1,847.4100	1,811.9700	1,842.7800	-0.022%	177,330	-36.323%
2025-07-01	1,806.4200	1,846.3000	1,801.7210	1,843.1800	+0.833%	185,467	-36.337%
2025-06-30	1,822.8100	1,834.2100	1,795.9300	1,827.9600	+0.644%	296,129	-35.807%
2025-06-27	1,820.0000	1,880.9300	1,731.8039	1,816.2600	+0.023%	446,035	-35.393%
2025-06-26	1,896.0300	1,896.0300	1,780.5050	1,815.8400	-4.099%	320,001	-35.378%
2025-06-25	1,925.4400	1,940.6000	1,893.4500	1,893.4500	-1.717%	185,011	-38.027%
2025-06-24	1,891.3800	1,930.8550	1,873.5300	1,926.5200	+2.406%	211,656	-39.091%
2025-06-23	1,806.9600	1,893.0300	1,794.2400	1,881.2500	+4.235%	260,036	-37.625%
2025-06-20	1,802.7500	1,827.7550	1,782.4152	1,804.8200	+2.335%	261,308	-34.984%
2025-06-18	1,777.5600	1,811.8054	1,760.8700	1,763.6400	-0.748%	219,907	-33.465%
2025-06-17	1,799.9500	1,819.8017	1,776.3300	1,776.9400	-2.064%	208,436	-33.963%
2025-06-16	1,783.9300	1,833.7800	1,783.9300	1,814.3900	+1.671%	185,906	-35.326%
2025-06-13	1,755.4500	1,799.9500	1,746.6000	1,784.5700	+0.011%	268,948	-34.246%
2025-06-12	1,819.5400	1,840.6230	1,772.1300	1,784.3700	-1.143%	217,971	-34.238%
2025-06-11	1,780.6600	1,816.7800	1,779.8300	1,805.0000	+1.120%	220,288	-34.990%
2025-06-10	1,752.9100	1,788.7100	1,733.9300	1,785.0000	+2.034%	198,394	-34.262%
2025-06-09	1,780.5000	1,784.1050	1,720.7300	1,749.4100	-1.447%	234,892	-32.924%
2025-06-06	1,781.0300	1,783.0000	1,760.2300	1,775.1000	+0.181%	176,346	-33.895%
2025-06-05	1,757.8000	1,785.8150	1,742.9400	1,771.9000	+0.961%	162,031	-33.776%
2025-06-04	1,735.0300	1,764.6000	1,728.2668	1,755.0300	+0.774%	193,563	-33.139%
2025-06-03	1,743.3600	1,768.7390	1,721.4150	1,741.5500	-0.384%	270,908	-32.622%
2025-06-02	1,708.7100	1,751.2850	1,700.3306	1,748.2600	+1.273%	318,930	-32.880%
2025-05-30	1,683.0800	1,750.0000	1,675.6383	1,726.2800	+2.450%	446,519	-32.026%
2025-05-29	1,645.0000	1,688.7900	1,624.6900	1,685.0000	+4.016%	558,608	-30.360%
2025-05-28	1,543.5800	1,648.9500	1,525.0000	1,619.9400	+7.736%	736,051	-27.563%
2025-05-27	1,721.8900	1,739.2100	1,484.2901	1,503.6200	-11.257%	1,000,423	-21.960%
2025-05-23	1,690.7050	1,724.0746	1,672.5000	1,694.3600	-0.351%	290,334	-30.745%
2025-05-22	1,720.2050	1,800.0000	1,694.1100	1,700.3200	-0.446%	609,323	-30.988%
2025-05-21	1,964.6000	1,964.6000	1,658.0350	1,707.9400	-15.741%	941,747	-31.296%
2025-05-20	2,191.7600	2,199.9200	1,900.0000	2,027.0000	-8.115%	579,535	-42.110%
2025-05-19	2,190.0000	2,217.6000	2,178.7900	2,206.0100	+0.187%	201,876	-46.808%
2025-05-16	2,193.4400	2,210.9300	2,180.3400	2,201.8900	+0.984%	163,794	-46.708%
2025-05-15	2,139.5900	2,188.5100	2,139.5900	2,180.4400	+2.566%	161,856	-46.184%
2025-05-14	2,141.3400	2,169.9999	2,113.0600	2,125.9000	-0.474%	108,221	-44.803%
2025-05-13	2,135.0000	2,173.3100	2,131.6300	2,136.0300	+0.283%	150,910	-45.065%
2025-05-12	2,150.8600	2,150.8600	2,116.9900	2,130.0000	+2.001%	182,028	-44.909%
2025-05-09	2,105.8500	2,131.1700	2,083.6400	2,088.2200	-0.833%	139,170	-43.807%
2025-05-08	2,105.0000	2,129.6495	2,089.5300	2,105.7600	+0.512%	184,961	-44.275%
2025-05-07	2,057.9000	2,101.2200	2,056.8100	2,095.0300	+1.658%	159,962	-43.990%
2025-05-06	2,053.5600	2,090.0000	2,035.9400	2,060.8600	-0.940%	116,470	-43.061%
2025-05-05	2,037.9200	2,112.0500	2,037.9200	2,080.4100	+1.574%	169,957	-43.596%
2025-05-02	2,025.5000	2,072.5200	2,023.5000	2,048.1700	+2.323%	204,432	-42.708%
2025-05-01	1,999.6300	2,046.4499	1,946.1600	2,001.6800	+0.603%	197,877	-41.378%
2025-04-30	1,909.9950	2,016.7800	1,909.9950	1,989.6800	+1.437%	270,198	-41.024%
2025-04-29	1,948.0000	1,978.8050	1,946.5800	1,961.5000	+0.938%	198,576	-40.177%
2025-04-28	1,952.0000	1,955.7414	1,920.0900	1,943.2700	-0.463%	201,315	-39.616%
2025-04-25	1,933.1400	1,956.7500	1,885.6200	1,952.3100	+0.800%	182,431	-39.895%
2025-04-24	1,940.0300	1,951.9250	1,922.0100	1,936.8100	+0.558%	181,783	-39.414%
2025-04-23	1,943.1200	1,971.1200	1,919.0000	1,926.0600	+2.838%	168,376	-39.076%
2025-04-22	1,848.9200	1,886.4800	1,838.3250	1,872.9000	+3.129%	116,485	-37.347%
2025-04-21	1,891.6700	1,896.8200	1,791.2300	1,816.0800	-4.852%	127,154	-35.387%
2025-04-17	1,913.9300	1,931.0699	1,888.2700	1,908.6900	+0.469%	151,094	-38.522%
2025-04-16	1,900.8000	1,936.8300	1,882.2900	1,899.7800	-1.255%	177,238	-38.233%
2025-04-15	1,935.0000	1,957.1700	1,911.7800	1,923.9300	-0.456%	221,368	-39.009%
2025-04-14	1,904.0000	1,943.4300	1,892.0200	1,932.7400	+2.345%	209,548	-39.287%
2025-04-11	1,831.8800	1,902.8550	1,824.3400	1,888.4500	+2.075%	230,912	-37.863%
2025-04-10	1,810.8800	1,880.0000	1,799.0850	1,850.0600	+0.111%	194,429	-36.573%
2025-04-09	1,665.4300	1,870.8501	1,662.1200	1,848.0000	+10.190%	306,584	-36.503%
2025-04-08	1,770.0000	1,792.2750	1,642.6400	1,677.1100	-2.107%	210,284	-30.033%
2025-04-07	1,612.9000	1,769.4100	1,585.1800	1,713.2000	+2.343%	334,789	-31.507%
2025-04-04	1,757.2000	1,765.0000	1,673.5900	1,673.9800	-7.055%	300,865	-29.902%
2025-04-03	1,820.0000	1,853.5275	1,797.8800	1,801.0500	-4.701%	152,529	-34.847%
2025-04-02	1,843.8300	1,892.6300	1,824.5100	1,889.8900	+1.146%	105,416	-37.910%
2025-04-01	1,835.1000	1,872.6300	1,825.3500	1,868.4700	+1.318%	129,494	-37.198%
2025-03-31	1,814.7100	1,850.9300	1,784.6100	1,844.1600	+0.486%	198,380	-36.370%
2025-03-28	1,874.0900	1,874.0900	1,811.9550	1,835.2400	-1.978%	140,100	-36.061%
2025-03-27	1,886.7200	1,890.4600	1,849.9901	1,872.2800	-0.780%	88,846	-37.326%
2025-03-26	1,919.6400	1,919.6400	1,865.5500	1,887.0000	-1.700%	125,028	-37.815%
2025-03-25	1,897.0000	1,925.0000	1,893.2800	1,919.6400	+1.158%	141,445	-38.872%
2025-03-24	1,886.5400	1,906.9200	1,879.1500	1,897.6600	+2.394%	155,577	-38.164%
2025-03-21	1,841.8400	1,859.7000	1,818.3500	1,853.2900	-0.009%	206,740	-36.684%
2025-03-20	1,849.9600	1,880.0850	1,849.0900	1,853.4600	-1.043%	139,178	-36.690%
2025-03-19	1,827.4300	1,885.4700	1,824.9300	1,872.9900	+3.274%	152,120	-37.350%
2025-03-18	1,836.7700	1,851.4400	1,794.0700	1,813.6100	-1.747%	129,427	-35.299%
2025-03-17	1,797.8900	1,872.3125	1,797.8900	1,845.8500	+2.553%	175,647	-36.429%
2025-03-14	1,759.0000	1,814.6800	1,757.5300	1,799.9000	+3.233%	142,299	-34.806%
2025-03-13	1,770.0000	1,770.0000	1,720.5800	1,743.5400	-1.993%	157,905	-32.698%
2025-03-12	1,756.0200	1,792.1600	1,731.4100	1,779.0000	+3.259%	226,183	-34.040%
2025-03-11	1,695.3500	1,751.3700	1,676.8550	1,722.8500	+1.622%	273,473	-31.890%
2025-03-10	1,790.6100	1,790.6100	1,688.8000	1,695.3500	-7.567%	277,700	-30.785%
2025-03-07	1,819.6100	1,859.7550	1,767.2000	1,834.1300	+0.970%	205,309	-36.023%
2025-03-06	1,833.7300	1,874.6500	1,809.8500	1,816.5100	-3.017%	181,004	-35.402%
2025-03-05	1,870.8000	1,887.3600	1,856.5150	1,873.0100	+0.106%	189,629	-37.351%
2025-03-04	1,848.5900	1,919.6000	1,846.0500	1,871.0300	+0.330%	244,117	-37.284%

document.getElementById("qNBGf9").onerror = function(){this.style.display='none';}; .dark-mode .Gd1t4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gd1t4r{ color: #333333; background-color: white; border: 2px solid #333333; }FICOFair Isaac Corporationstock NYSE

FICO
Fair Isaac Corporation
stock NYSE