Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Fair Isaac Corporation (FICO)

Compare
1,868.47
+24.31
+(1.32%)
At close: 4:00:08 PM EDT
1,869.52
+1.05
+(0.06%)
After hours: 6:47:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251,835.101,872.631,825.351,868.471,868.47129,250
Mar 31, 20251,814.711,850.931,784.611,844.161,844.16198,400
Mar 28, 20251,874.091,874.091,811.961,835.241,835.24140,100
Mar 27, 20251,886.721,890.461,849.991,872.281,872.2888,800
Mar 26, 20251,919.641,919.641,865.551,887.001,887.00129,000
Mar 25, 20251,897.001,925.001,893.281,919.641,919.64142,900
Mar 24, 20251,886.541,906.921,879.151,897.661,897.66166,000
Mar 21, 20251,841.841,859.701,818.351,853.291,853.29216,000
Mar 20, 20251,849.961,880.091,849.091,853.461,853.46141,500
Mar 19, 20251,827.431,885.471,824.931,872.991,872.99154,200
Mar 18, 20251,836.771,851.441,794.071,813.611,813.61131,300
Mar 17, 20251,797.891,872.311,797.891,845.851,845.85200,600
Mar 14, 20251,759.001,814.681,757.531,799.901,799.90145,900
Mar 13, 20251,770.001,770.001,720.581,743.541,743.54159,300
Mar 12, 20251,756.021,792.161,731.411,779.001,779.00266,000
Mar 11, 20251,695.351,751.371,676.861,722.851,722.85280,400
Mar 10, 20251,790.611,790.611,688.801,695.351,695.35279,000
Mar 7, 20251,819.611,859.761,767.201,834.131,834.13213,600
Mar 6, 20251,833.731,874.651,809.851,816.511,816.51183,300
Mar 5, 20251,870.801,887.361,856.521,873.011,873.01196,900
Mar 4, 20251,848.591,919.601,846.051,871.031,871.03247,500
Mar 3, 20251,890.061,914.501,851.821,864.881,864.88215,200
Feb 28, 20251,832.901,886.351,832.901,886.351,886.35248,500
Feb 27, 20251,870.001,895.311,827.581,836.181,836.18149,600
Feb 26, 20251,875.001,924.321,862.661,869.971,869.97223,000
Feb 25, 20251,729.671,822.951,715.271,816.761,816.76251,700
Feb 24, 20251,703.771,740.001,679.691,732.201,732.20183,900
Feb 21, 20251,724.401,724.401,687.201,698.111,698.11157,600
Feb 20, 20251,740.051,744.521,706.971,725.541,725.54149,400
Feb 19, 20251,794.241,794.241,745.291,755.261,755.26200,400
Feb 18, 20251,789.001,800.291,770.571,794.241,794.24124,400
Feb 14, 20251,800.001,816.431,789.441,799.191,799.1999,600
Feb 13, 20251,785.081,812.601,761.461,802.791,802.79149,600
Feb 12, 20251,772.311,792.601,755.621,767.411,767.41212,300
Feb 11, 20251,861.271,861.271,790.161,797.171,797.17194,600
Feb 10, 20251,870.001,875.001,851.861,857.351,857.35213,700
Feb 7, 20251,888.681,889.081,813.131,858.861,858.86179,000
Feb 6, 20251,847.801,892.201,841.201,887.301,887.30325,300
Feb 5, 20251,649.341,890.341,610.401,847.801,847.80660,200
Feb 4, 20251,816.631,829.671,791.991,809.701,809.70242,400
Feb 3, 20251,832.421,846.051,794.201,827.961,827.96266,800
Jan 31, 20251,876.111,903.791,866.051,873.561,873.56199,100
Jan 30, 20251,872.691,884.851,859.521,866.421,866.42120,700
Jan 29, 20251,850.001,867.131,837.111,860.211,860.21179,100
Jan 28, 20251,830.511,883.621,820.001,851.101,851.10214,100
Jan 27, 20251,802.021,842.651,787.571,842.641,842.64275,600
Jan 24, 20251,855.331,865.121,800.671,814.851,814.85400,700
Jan 23, 20251,880.321,880.321,831.231,854.601,854.60405,600
Jan 22, 20251,918.091,918.091,842.191,880.321,880.32283,200
Jan 21, 20251,910.041,916.591,876.891,894.191,894.19381,300
Jan 17, 20252,007.952,007.951,876.171,900.541,900.54362,500
Jan 16, 20252,034.692,066.681,963.541,969.681,969.68197,800
Jan 15, 20252,016.972,030.471,983.352,030.472,030.47238,100
Jan 14, 20251,928.651,961.561,925.371,949.531,949.5399,500
Jan 13, 20251,889.641,915.351,881.281,911.981,911.98120,500
Jan 10, 20251,944.681,944.681,908.001,917.631,917.63111,500
Jan 8, 20251,925.251,969.221,924.481,964.421,964.42165,500
Jan 7, 20251,968.011,970.141,923.421,935.161,935.16139,900
Jan 6, 20251,976.091,980.051,944.421,968.011,968.01186,400
Jan 3, 20252,003.112,020.001,958.951,966.261,966.26197,200
Jan 2, 20252,005.002,029.001,985.191,995.921,995.92160,100
Dec 31, 20242,012.672,012.671,974.411,990.931,990.93168,400
Dec 30, 20242,007.272,031.501,981.002,013.652,013.65105,200
Dec 27, 20242,054.292,054.292,017.002,037.332,037.33103,700
Dec 26, 20242,093.452,093.452,058.192,062.712,062.71129,100
Dec 24, 20242,086.722,105.202,083.072,104.992,104.9939,400
Dec 23, 20242,080.122,091.322,059.602,080.432,080.4371,800
Dec 20, 20242,030.002,090.982,030.002,090.982,090.98298,700
Dec 19, 20242,055.142,091.962,036.652,044.892,044.89223,000
Dec 18, 20242,146.062,146.062,044.462,051.102,051.10192,700
Dec 17, 20242,154.782,166.612,132.732,138.182,138.18233,900
Dec 16, 20242,163.532,178.772,161.642,170.492,170.49147,800
Dec 13, 20242,189.362,202.822,156.152,168.892,168.89120,300
Dec 12, 20242,176.572,211.152,169.802,190.922,190.92157,500
Dec 11, 20242,183.262,216.052,175.122,196.052,196.05156,900
Dec 10, 20242,232.982,250.452,162.232,172.692,172.69270,800
Dec 9, 20242,353.822,361.832,206.702,227.112,227.11189,000
Dec 6, 20242,368.002,400.002,360.652,371.832,371.83110,000
Dec 5, 20242,391.652,398.272,351.152,367.162,367.16153,000
Dec 4, 20242,356.912,400.002,356.912,375.832,375.83128,300
Dec 3, 20242,313.302,345.672,302.572,345.322,345.32270,600
Dec 2, 20242,376.672,376.672,315.012,332.112,332.11119,400
Nov 29, 20242,376.682,387.202,361.362,375.032,375.0380,800
Nov 27, 20242,382.402,382.402,329.282,354.002,354.0094,100
Nov 26, 20242,354.642,390.452,352.412,382.402,382.40202,600
Nov 25, 20242,362.212,383.432,329.942,360.222,360.22283,500
Nov 22, 20242,348.382,377.742,324.322,355.352,355.3590,200
Nov 21, 20242,317.202,353.012,297.532,337.832,337.8395,200
Nov 20, 20242,292.502,310.072,232.382,309.602,309.60102,200
Nov 19, 20242,252.272,304.522,252.272,284.432,284.43130,300
Nov 18, 20242,261.002,305.302,250.262,272.312,272.3198,000
Nov 15, 20242,295.052,295.052,246.322,261.002,261.00185,700
Nov 14, 20242,344.522,364.382,305.302,323.172,323.1782,900
Nov 13, 20242,348.232,402.522,342.622,348.452,348.45135,100
Nov 12, 20242,350.002,369.052,324.292,348.102,348.10148,100
Nov 11, 20242,355.612,359.772,316.362,350.002,350.00152,600
Nov 8, 20242,203.502,351.982,203.502,332.292,332.29275,900
Nov 7, 20242,123.842,188.932,036.652,176.102,176.10344,200
Nov 6, 20242,059.002,098.342,042.482,090.632,090.63233,700
Nov 5, 20241,992.002,023.131,989.112,009.752,009.75124,400
Nov 4, 20241,986.301,999.621,978.401,990.941,990.94139,500
Nov 1, 20241,995.252,011.871,985.381,988.911,988.91128,300
Oct 31, 20242,000.002,026.591,993.091,993.111,993.11123,200
Oct 30, 20242,007.222,034.462,000.202,006.992,006.99100,800
Oct 29, 20242,000.852,023.392,000.852,021.862,021.86151,000
Oct 28, 20242,012.442,018.671,996.501,996.881,996.88100,800
Oct 25, 20242,015.082,025.921,989.091,999.971,999.97139,800
Oct 24, 20242,020.622,024.431,993.101,994.051,994.05190,400
Oct 23, 20242,020.192,020.191,991.531,998.661,998.66200,400
Oct 22, 20241,978.792,045.901,978.792,027.822,027.82220,100
Oct 21, 20241,964.621,998.291,961.001,994.451,994.45185,900
Oct 18, 20242,041.092,041.091,969.701,973.461,973.46206,200
Oct 17, 20242,056.292,060.012,012.352,038.952,038.95115,700
Oct 16, 20242,050.302,055.962,036.002,051.782,051.78118,500
Oct 15, 20242,090.002,103.702,057.202,061.052,061.05123,000
Oct 14, 20242,051.312,085.202,042.392,068.912,068.91118,300
Oct 11, 20241,998.392,031.001,991.202,031.002,031.00203,600
Oct 10, 20242,008.282,010.001,976.741,984.521,984.52163,100
Oct 9, 20242,000.002,043.602,000.002,024.992,024.99114,900
Oct 8, 20241,973.111,996.241,968.311,989.581,989.58132,500
Oct 7, 20241,920.751,975.901,918.551,955.001,955.00138,800
Oct 4, 20241,941.431,948.291,886.201,913.381,913.38121,500
Oct 3, 20241,938.001,941.781,918.601,935.951,935.95109,500
Oct 2, 20241,907.561,944.791,902.981,938.161,938.16106,400
Oct 1, 20241,953.571,962.961,906.001,915.691,915.69184,500
Sep 30, 20241,921.611,946.751,917.271,943.521,943.5291,600
Sep 27, 20241,923.111,925.531,908.871,919.651,919.65107,600
Sep 26, 20241,926.871,928.601,910.001,923.811,923.81116,400
Sep 25, 20241,916.901,934.751,907.411,909.851,909.85108,200
Sep 24, 20241,950.041,950.041,911.221,916.901,916.90133,800
Sep 23, 20241,949.511,962.831,939.821,947.381,947.38111,100
Sep 20, 20241,925.171,951.401,923.951,934.631,934.63294,800
Sep 19, 20241,935.981,946.801,917.471,929.211,929.21122,300
Sep 18, 20241,885.341,915.001,876.861,900.331,900.33129,000
Sep 17, 20241,894.481,907.491,868.251,884.451,884.45170,700
Sep 16, 20241,865.001,895.081,862.961,894.981,894.98109,700
Sep 13, 20241,868.291,886.231,858.501,868.961,868.96132,500
Sep 12, 20241,840.751,863.441,822.241,862.081,862.08110,800
Sep 11, 20241,792.001,836.771,764.011,834.231,834.23133,800
Sep 10, 20241,783.781,798.611,760.831,797.281,797.28100,300
Sep 9, 20241,749.031,795.201,749.031,776.491,776.49144,400
Sep 6, 20241,771.101,779.001,732.121,734.011,734.01156,300
Sep 5, 20241,742.201,759.631,727.071,757.141,757.1498,900
Sep 4, 20241,677.471,758.781,677.471,751.251,751.25158,600
Sep 3, 20241,730.611,769.021,679.541,688.411,688.41183,100
Aug 30, 20241,722.841,730.271,696.871,730.271,730.27119,500
Aug 29, 20241,730.001,750.351,710.051,713.291,713.29126,300
Aug 28, 20241,723.371,725.171,702.031,722.351,722.35105,300
Aug 27, 20241,701.551,717.501,688.351,714.901,714.90201,000
Aug 26, 20241,743.201,749.091,706.271,706.271,706.27189,000
Aug 23, 20241,747.931,756.451,732.361,745.381,745.3872,900
Aug 22, 20241,758.091,760.881,732.851,737.161,737.1680,900
Aug 21, 20241,745.031,759.711,732.921,751.601,751.6097,000
Aug 20, 20241,760.151,766.541,744.731,750.001,750.00148,100
Aug 19, 20241,747.101,761.191,738.871,753.701,753.70138,000
Aug 16, 20241,726.931,762.561,707.931,751.701,751.70153,000
Aug 15, 20241,818.021,818.021,731.671,733.791,733.79291,800
Aug 14, 20241,777.001,812.671,777.001,809.751,809.75149,700
Aug 13, 20241,734.381,776.321,734.381,774.661,774.66119,500
Aug 12, 20241,755.801,755.801,710.411,720.001,720.00144,000
Aug 9, 20241,720.001,759.761,714.011,752.251,752.25215,900
Aug 8, 20241,683.931,720.601,673.031,717.121,717.12135,300
Aug 7, 20241,678.251,708.601,659.001,668.631,668.63191,600
Aug 6, 20241,599.891,677.011,589.921,654.991,654.99286,200
Aug 5, 20241,554.601,607.081,544.991,581.821,581.82136,400
Aug 2, 20241,547.101,602.491,537.391,600.381,600.38144,700
Aug 1, 20241,554.681,668.631,528.431,578.951,578.95261,700
Jul 31, 20241,617.141,630.001,592.271,600.001,600.00253,300
Jul 30, 20241,599.981,621.971,581.921,588.501,588.50180,700
Jul 29, 20241,612.601,615.451,586.991,588.721,588.72201,200
Jul 26, 20241,579.421,612.571,579.421,605.941,605.94131,700
Jul 25, 20241,570.651,591.481,551.941,576.931,576.93111,800
Jul 24, 20241,621.801,626.291,553.711,559.241,559.24159,800
Jul 23, 20241,635.481,658.031,625.451,628.121,628.12159,600
Jul 22, 20241,597.821,643.551,597.821,632.171,632.17155,700
Jul 19, 20241,594.111,623.821,588.341,590.791,590.79191,300
Jul 18, 20241,608.011,635.681,575.511,584.761,584.76152,400
Jul 17, 20241,616.881,627.111,594.831,602.801,602.80201,100
Jul 16, 20241,596.001,620.501,594.511,614.771,614.77109,000
Jul 15, 20241,593.421,609.451,579.141,590.031,590.03187,300
Jul 12, 20241,571.381,605.691,571.381,588.521,588.52119,800
Jul 11, 20241,535.761,567.621,535.761,567.521,567.52146,200
Jul 10, 20241,569.841,569.841,496.181,534.091,534.09198,200
Jul 9, 20241,549.181,575.011,536.081,568.061,568.06317,300
Jul 8, 20241,549.231,549.391,522.221,530.061,530.06161,700
Jul 5, 20241,541.581,555.061,527.011,551.551,551.55108,500
Jul 3, 20241,531.001,541.371,518.461,530.061,530.0671,800
Jul 2, 20241,496.001,529.621,487.701,529.381,529.38292,400
Jul 1, 20241,495.201,504.281,454.411,496.511,496.51143,600
Jun 28, 20241,480.291,518.271,480.291,488.661,488.66340,300
Jun 27, 20241,477.531,497.911,469.961,477.511,477.51150,400
Jun 26, 20241,448.941,475.561,443.681,470.001,470.00177,300
Jun 25, 20241,445.371,462.891,442.411,457.291,457.29183,400
Jun 24, 20241,429.231,444.811,410.661,441.501,441.50253,200
Jun 21, 20241,418.231,436.441,406.381,436.111,436.11235,300
Jun 20, 20241,428.251,428.611,401.671,412.761,412.76138,300
Jun 18, 20241,411.651,439.941,411.151,421.801,421.80214,400
Jun 17, 20241,386.581,410.611,370.281,409.961,409.96119,100
Jun 14, 20241,374.291,393.251,365.001,390.591,390.59111,700
Jun 13, 20241,378.401,389.871,358.241,379.011,379.0194,700
Jun 12, 20241,332.151,390.541,331.861,378.361,378.36183,700
Jun 11, 20241,298.641,322.191,287.991,315.331,315.3377,100
Jun 10, 20241,307.681,325.721,298.271,310.151,310.15125,900
Jun 7, 20241,332.931,332.931,307.121,310.321,310.32100,600
Jun 6, 20241,351.971,364.221,329.111,329.881,329.88119,600
Jun 5, 20241,312.331,351.951,309.571,351.071,351.07107,300
Jun 4, 20241,290.461,310.911,285.271,302.741,302.7498,900
Jun 3, 20241,288.671,294.941,274.551,293.821,293.82143,900
May 31, 20241,304.311,305.151,266.721,289.931,289.93332,800
May 30, 20241,341.561,342.381,293.691,302.661,302.66196,800
May 29, 20241,374.221,386.551,354.331,356.301,356.30131,500
May 28, 20241,380.161,390.001,364.341,385.131,385.13188,500
May 24, 20241,356.191,387.841,346.251,384.641,384.64171,500
May 23, 20241,381.351,381.351,353.091,353.181,353.18237,100
May 22, 20241,374.711,393.421,366.061,366.641,366.64192,900
May 21, 20241,443.691,443.691,367.021,374.801,374.80368,600
May 20, 20241,423.491,451.781,422.351,446.281,446.28259,400
May 17, 20241,415.951,415.951,388.001,411.351,411.35246,600
May 16, 20241,374.861,412.361,366.161,404.431,404.43356,900
May 15, 20241,365.941,397.791,364.581,368.161,368.16260,200
May 14, 20241,333.121,355.331,324.301,353.931,353.93208,200
May 13, 20241,331.021,342.451,322.321,332.531,332.53244,600
May 10, 20241,293.001,358.221,293.001,328.611,328.61436,400
May 9, 20241,251.441,288.521,240.311,286.781,286.78200,900
May 8, 20241,241.001,262.971,238.691,251.441,251.44132,800
May 7, 20241,240.101,244.181,229.291,240.621,240.62163,600
May 6, 20241,205.781,242.641,204.031,242.631,242.63207,700
May 3, 20241,182.341,204.541,176.431,193.011,193.01182,900
May 2, 20241,155.641,166.531,134.861,165.351,165.35166,200
May 1, 20241,138.031,178.601,134.061,140.731,140.73244,800
Apr 30, 20241,143.001,157.981,131.031,133.331,133.33210,600
Apr 29, 20241,116.401,145.481,112.651,143.061,143.06317,400
Apr 26, 20241,136.831,159.811,105.651,110.851,110.85440,700
Apr 25, 20241,175.791,211.771,168.831,193.661,193.66218,900
Apr 24, 20241,197.671,218.121,178.071,193.031,193.03177,900
Apr 23, 20241,155.011,188.401,155.011,188.191,188.19275,300
Apr 22, 20241,142.481,157.161,136.641,150.661,150.66233,500
Apr 19, 20241,165.641,165.641,121.881,130.061,130.06156,400
Apr 18, 20241,163.281,203.001,147.061,162.251,162.25214,700
Apr 17, 20241,157.251,169.921,144.871,153.281,153.28175,700
Apr 16, 20241,151.271,153.921,130.861,152.701,152.70163,200
Apr 15, 20241,185.211,197.841,145.621,150.521,150.52182,600
Apr 12, 20241,168.891,183.731,166.501,175.611,175.61118,200
Apr 11, 20241,187.131,199.671,180.251,191.681,191.68108,200
Apr 10, 20241,200.001,211.261,177.611,181.231,181.23179,100
Apr 9, 20241,246.451,246.451,209.541,219.081,219.08115,400
Apr 8, 20241,232.311,244.041,222.461,238.881,238.8896,400
Apr 5, 20241,221.891,243.401,221.891,231.651,231.6580,300
Apr 4, 20241,260.611,266.861,214.891,219.851,219.85114,100
Apr 3, 20241,229.611,261.741,229.611,248.551,248.55101,800
Apr 2, 20241,233.581,247.461,224.811,247.291,247.29141,700

Related Tickers

INTU Intuit Inc.
613.78
-0.03%
 
CDNS Cadence Design Systems, Inc.
258.79
+1.75%
 
ADP Automatic Data Processing, Inc.
306.54
+0.33%
 
NOW ServiceNow, Inc.
811.56
+1.94%
 
TYL Tyler Technologies, Inc.
584.53
+0.54%
 
HUBS HubSpot, Inc.
582.02
+1.88%
 
MANH Manhattan Associates, Inc.
174.76
+0.99%
 
CSU.TO Constellation Software Inc.
4,603.16
+1.00%
 
ADSK Autodesk, Inc.
264.61
+1.07%
 
ROP Roper Technologies, Inc.
590.78
+0.20%