FICO - FAIR ISAAC CORP
1464.01
15.990 1.092%
Share volume: 176,771
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$1,448.02
15.99
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1,443.00 | $1,443.00 | $1,469.43 | $1,469.43 | $1,415.82 | $1,415.82 | $1,464.01 | $1,464.01 | 176,771 | $176,771.00 |
| 03-03-2026 | $1,384.83 | $1,384.83 | $1,465.69 | $1,465.69 | $1,376.85 | $1,376.85 | $1,448.02 | $1,448.02 | 221,668 | $221,668.00 |
| 03-02-2026 | $1,380.14 | $1,380.14 | $1,420.00 | $1,420.00 | $1,371.97 | $1,371.97 | $1,407.54 | $1,407.54 | 177,786 | $177,786.00 |
| 02-27-2026 | $1,361.81 | $1,361.81 | $1,415.89 | $1,415.89 | $1,361.04 | $1,361.04 | $1,409.36 | $1,409.36 | 309,364 | $309,364.00 |
| 02-26-2026 | $1,325.00 | $1,325.00 | $1,416.54 | $1,416.54 | $1,325.00 | $1,325.00 | $1,388.44 | $1,388.44 | 342,514 | $342,514.00 |
| 02-25-2026 | $1,227.63 | $1,227.63 | $1,309.70 | $1,309.70 | $1,227.63 | $1,227.63 | $1,300.94 | $1,300.94 | 393,163 | $393,163.00 |
| 02-24-2026 | $1,277.07 | $1,277.07 | $1,279.31 | $1,279.31 | $1,193.10 | $1,193.10 | $1,227.63 | $1,227.63 | 571,608 | $571,608.00 |
| 02-23-2026 | $1,335.97 | $1,335.97 | $1,336.99 | $1,336.99 | $1,268.00 | $1,268.00 | $1,281.64 | $1,281.64 | 259,958 | $259,958.00 |
| 02-20-2026 | $1,350.16 | $1,350.16 | $1,382.08 | $1,382.08 | $1,337.54 | $1,337.54 | $1,350.45 | $1,350.45 | 144,460 | $144,460.00 |
| 02-19-2026 | $1,360.38 | $1,360.38 | $1,365.85 | $1,365.85 | $1,335.05 | $1,335.05 | $1,352.73 | $1,352.73 | 140,870 | $140,870.00 |