FICO - FAIR ISAAC CORP
1476
0.910 0.062%
Share volume: 240,879
Last Updated: 03-06-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$1,475.09
0.91
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1,467.64 | $1,467.64 | $1,481.46 | $1,481.46 | $1,439.93 | $1,439.93 | $1,476.00 | $1,476.00 | 240,879 | $240,879.00 |
| 03-05-2026 | $1,461.25 | $1,461.25 | $1,494.00 | $1,494.00 | $1,454.20 | $1,454.20 | $1,475.09 | $1,475.09 | 172,678 | $172,678.00 |
| 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 | 182,588 | $182,588.00 |
| 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 |