Skip to main content
FICO logo

Fair Isaac Corporation

FICONYSETechnologySoftware - Application

$815.31Today:- (-)1Y −49.03%

As of Oct 23, 2026 close

Market cap
$18.51B
P/E (TTM)
22.71
Forward P/E
18.54
Dividend yield
-
52-week range
$586.05$1,858.91
Volume (live)
-
Avg. volume (3M)
988.52K

Fair Isaac (FICO) Historical Stock Prices

Analyze Fair Isaac (FICO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fair Isaac (FICO) Interactive Price Chart

Interactive historical price chart showing Fair Isaac stock price movements and trends across multiple time periods.

Loading chart...

FICO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FICO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026818.29828.62805.14815.31815.31387.02K
Oct 22, 2026811.25828.95802.96823.27823.27414.24K
Oct 21, 2026798.81809.63790.71795.21795.21347.01K
Oct 20, 2026792.54815.39786.75799.73799.73695.23K
Oct 19, 2026763.39785.67761.01781.07781.07360.91K
Oct 16, 2026778.50785.64755.00771.19771.19749.03K
Oct 15, 2026733.50770.84729.46769.93769.93771.10K
Oct 14, 2026722.50729.00705.46719.63719.63642.82K
Oct 13, 2026742.00764.00719.66723.03723.031.11M
Oct 12, 2026674.00742.17666.16740.00740.001.94M
Oct 9, 2026717.88718.88663.12667.58667.581.05M
Oct 8, 2026684.00712.99679.67707.43707.431.50M
Oct 7, 2026690.00696.00663.59681.77681.771.47M
Oct 6, 2026694.79703.86676.00695.46695.461.32M
Oct 5, 2026661.73692.92648.95689.61689.611.16M
Oct 2, 2026614.00675.50609.00661.25661.251.63M
Oct 1, 2026635.00675.87620.00661.75661.752.90M
Sep 30, 2026602.02612.01586.05592.47592.471.98M
Sep 29, 2026668.08685.00595.19617.87617.874.88M
Sep 28, 2026852.86853.54832.00840.89840.89345.84K
Sep 25, 2026857.00870.00848.64863.09863.09384.21K
Sep 24, 2026888.12892.85855.00856.48856.48500.27K
Sep 23, 2026910.00916.05875.45879.62879.62500.80K
Sep 22, 2026937.15941.97909.16914.48914.48340.40K
Sep 21, 2026964.19967.99921.02924.52924.52485.36K
Sep 18, 2026965.14970.46941.82949.68949.68776.88K
Sep 17, 2026990.30990.84961.13966.30966.30244.52K
Sep 16, 2026980.001003.17976.00991.35991.35215.73K
Sep 15, 2026991.501009.00975.83985.96985.96278.63K
Sep 14, 20261002.001014.00982.781001.501001.50253.49K
Sep 11, 2026965.231000.82960.02985.39985.39397.63K
Sep 10, 2026973.71982.99947.91960.67960.67365.34K
Sep 9, 2026934.99994.50913.04983.19983.19793.44K
Sep 8, 2026920.51938.84899.00933.30933.30666.55K
Sep 4, 2026934.39954.08885.00932.26932.261.43M
Sep 3, 20261114.551150.841099.001118.931118.93203.13K
Sep 2, 20261087.121109.991087.121099.451099.45165.43K
Sep 1, 20261135.931135.931086.001103.681103.68249.69K
Aug 31, 20261136.271158.291132.001147.211147.21237.61K
Aug 28, 20261161.001177.001150.001153.571153.57157.50K
Aug 27, 20261137.521175.401136.491157.061157.06182.92K
Aug 26, 20261120.001145.891104.311133.701133.70135.35K
Aug 25, 20261157.091170.221133.161137.141137.14189.46K
Aug 24, 20261170.611181.431156.001166.401166.40292.25K
Aug 21, 20261149.751188.801148.881172.671172.67293.10K
Aug 20, 20261165.821178.651135.181149.751149.75254.55K
Aug 19, 20261095.601176.101089.411161.591161.59357.97K
Aug 18, 20261072.791098.311070.001078.121078.12215.39K
Aug 17, 20261087.511093.581060.001064.411064.41232.37K
Aug 14, 20261112.781116.981075.351085.781085.78178.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.