FICO - FAIR ISAAC CORP
1063.41
-10.110 -0.951%
Share volume: 239,780
Last Updated: 04-20-2026
Business Services/Services – Misc. Business Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$1,073.52
-10.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1,055.00 | $1,055.00 | $1,069.24 | $1,069.24 | $1,031.32 | $1,031.32 | $1,063.41 | $1,063.41 | 239,780 | $239,780.00 |
| 04-17-2026 | $1,092.00 | $1,092.00 | $1,110.39 | $1,110.39 | $1,062.71 | $1,062.71 | $1,073.52 | $1,073.52 | 282,274 | $282,274.00 |
| 04-16-2026 | $1,056.90 | $1,056.90 | $1,079.67 | $1,079.67 | $1,048.00 | $1,048.00 | $1,069.93 | $1,069.93 | 285,684 | $285,684.00 |
| 04-15-2026 | $1,017.91 | $1,017.91 | $1,046.51 | $1,046.51 | $1,017.91 | $1,017.91 | $1,030.81 | $1,030.81 | 299,670 | $299,670.00 |
| 04-14-2026 | $1,010.00 | $1,010.00 | $1,051.66 | $1,051.66 | $1,000.21 | $1,000.21 | $1,007.28 | $1,007.28 | 419,587 | $419,587.00 |
| 04-13-2026 | $927.41 | $927.41 | $1,013.51 | $1,013.51 | $923.00 | $923.00 | $1,000.91 | $1,000.91 | 636,678 | $636,678.00 |
| 04-10-2026 | $1,068.09 | $1,068.09 | $1,073.98 | $1,073.98 | $909.00 | $909.00 | $922.37 | $922.37 | 1,086,930 | $1,086,930.00 |
| 04-09-2026 | $1,081.22 | $1,081.22 | $1,088.85 | $1,088.85 | $1,035.00 | $1,035.00 | $1,072.35 | $1,072.35 | 209,727 | $209,727.00 |
| 04-08-2026 | $1,119.00 | $1,119.00 | $1,130.51 | $1,130.51 | $1,085.47 | $1,085.47 | $1,092.04 | $1,092.04 | 237,496 | $237,496.00 |
| 04-07-2026 | $1,100.00 | $1,100.00 | $1,100.76 | $1,100.76 | $1,075.00 | $1,075.00 | $1,082.08 | $1,082.08 | 195,606 | $195,606.00 |