Fair Isaac Corporation - FICO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	1,820	1,816.26	1,816.26	1,880.93	1,731.8	445,693
June 26, 2025	1,896.03	1,815.84	1,815.84	1,896.03	1,780.51	319,771
June 25, 2025	1,925.44	1,893.45	1,893.45	1,940.6	1,893.45	184,753
June 24, 2025	1,891.38	1,926.52	1,926.23	1,930.85	1,873.53	205,323
June 23, 2025	1,806.96	1,881.25	1,881.25	1,893.03	1,794.24	260,036
June 20, 2025	1,802.75	1,804.82	1,804.82	1,827.76	1,782.42	261,016
June 18, 2025	1,777.56	1,763.64	1,763.64	1,811.81	1,760.87	218,486
June 17, 2025	1,799.95	1,776.94	1,776.94	1,819.8	1,776.33	208,436
June 16, 2025	1,783.93	1,814.39	1,814.39	1,833.78	1,783.93	185,906
June 13, 2025	1,755.45	1,784.57	1,784.57	1,799.95	1,746.6	267,928
June 12, 2025	1,819.54	1,784.37	1,784.37	1,840.62	1,772.13	217,971
June 11, 2025	1,780.66	1,805	1,805	1,816.78	1,779.83	220,300
June 10, 2025	1,752.91	1,785	1,785	1,788.71	1,733.93	197,565
June 09, 2025	1,780.5	1,749.41	1,749.41	1,784.11	1,720.73	234,892
June 06, 2025	1,781.03	1,775.1	1,775.1	1,783	1,760.23	176,346
June 05, 2025	1,757.8	1,771.9	1,771.9	1,785.82	1,742.94	161,239
June 04, 2025	1,735.03	1,755.03	1,755.03	1,764.6	1,728.27	193,563
June 03, 2025	1,743.36	1,741.55	1,741.55	1,768.74	1,721.42	270,908
June 02, 2025	1,708.71	1,748.26	1,748.26	1,751.29	1,700.33	318,930
May 30, 2025	1,683.08	1,726.28	1,726.28	1,750	1,675.64	444,736
May 29, 2025	1,645	1,685	1,685	1,688.79	1,624.69	556,449
May 28, 2025	1,543.58	1,619.94	1,619.94	1,648.95	1,525	735,375
May 27, 2025	1,721.89	1,503.62	1,503.62	1,739.21	1,484.29	993,999
May 23, 2025	1,691.32	1,694.76	1,694.76	1,724.08	1,672.5	253,827
May 22, 2025	1,720.21	1,700.32	1,700.32	1,800	1,694.11	608,770
May 21, 2025	1,964.6	1,707.94	1,707.94	1,964.6	1,658.04	940,331
May 20, 2025	2,191.76	2,027	2,027	2,199.92	1,900	578,516
May 19, 2025	2,190	2,206.01	2,206.01	2,217.6	2,178.79	201,900
May 16, 2025	2,193.44	2,201.89	2,201.89	2,210.93	2,180.34	163,751
May 15, 2025	2,139.59	2,185.09	2,185.09	2,185.09	2,129.5	117,702
May 14, 2025	2,141.34	2,125.9	2,125.9	2,170	2,113.06	108,203
May 13, 2025	2,135	2,134.15	2,134.15	2,173.55	2,129.59	105,135
May 12, 2025	2,150.86	2,130	2,130	2,150.86	2,116.99	170,813
May 09, 2025	2,105.85	2,088.22	2,088.22	2,131.17	2,083.64	139,200
May 08, 2025	2,105	2,105.76	2,105.76	2,129.65	2,089.53	183,929
May 07, 2025	2,057.9	2,095.03	2,095.03	2,101.22	2,056.81	160,000
May 06, 2025	2,053.56	2,060.86	2,060.86	2,090	2,035.94	115,809
May 05, 2025	2,037.92	2,080.41	2,080.41	2,112.05	2,037.92	169,957
May 02, 2025	2,025.5	2,048.17	2,048.17	2,072.52	2,023.5	177,842
May 01, 2025	1,999.63	2,001.68	2,001.68	2,046.45	1,946.16	191,205
April 30, 2025	1,910	1,989.68	1,989.68	2,016.78	1,910	270,198
April 29, 2025	1,948	1,961.5	1,961.5	1,978.81	1,946.58	198,237
April 28, 2025	1,952	1,943.27	1,943.27	1,955.74	1,920.09	201,315
April 25, 2025	1,933.14	1,952.31	1,952.31	1,956.75	1,885.62	182,431
April 24, 2025	1,940.03	1,936.81	1,936.81	1,951.93	1,922.01	180,200
April 23, 2025	1,943.12	1,926.06	1,926.06	1,971.12	1,919	168,282
April 22, 2025	1,848.92	1,872.9	1,872.9	1,886.48	1,838.33	115,350
April 21, 2025	1,891.67	1,816.08	1,816.08	1,896.82	1,791.23	127,154
April 17, 2025	1,913.93	1,908.69	1,908.16	1,931.07	1,888.27	108,871
April 16, 2025	1,900.8	1,899.78	1,899.78	1,936.83	1,882.29	177,238
April 15, 2025	1,935	1,923.93	1,923.93	1,957.17	1,911.78	221,400
April 14, 2025	1,904	1,932.74	1,932.74	1,943.43	1,892.02	209,493
April 11, 2025	1,831.88	1,888.45	1,888.45	1,902.86	1,824.34	230,834
April 10, 2025	1,810.88	1,850.06	1,850.06	1,880	1,799.09	191,884
April 09, 2025	1,665.43	1,848	1,848	1,870.85	1,662.12	306,600
April 08, 2025	1,770	1,677.11	1,677.11	1,792.28	1,642.64	210,300
April 07, 2025	1,612.9	1,713.2	1,713.2	1,769.41	1,585.18	334,800
April 04, 2025	1,757.2	1,673.98	1,673.98	1,765	1,673.59	300,865
April 03, 2025	1,820	1,801.05	1,801.05	1,853.53	1,797.88	152,529
April 02, 2025	1,843.83	1,889.89	1,889.89	1,892.63	1,824.51	105,091

Fair Isaac Corporation (FICO) NYSE