Fair Isaac Corporation (FICO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1033.20 | 1058.73 | 1023.00 | 1041.40 | +0.92% | 308,200 |
| 2026-08-06 | 1087.28 | 1087.28 | 1020.20 | 1031.89 | -5.47% | 370,500 |
| 2026-08-05 | 1056.00 | 1107.63 | 1051.00 | 1091.55 | +4.26% | 320,200 |
| 2026-08-04 | 1040.00 | 1055.35 | 1028.46 | 1046.99 | +0.15% | 491,700 |
| 2026-08-03 | 1111.60 | 1115.98 | 1031.14 | 1045.46 | -6.90% | 636,500 |
| 2026-07-31 | 1136.01 | 1136.02 | 1070.24 | 1122.97 | -1.45% | 926,600 |
| 2026-07-30 | 1150.00 | 1238.60 | 1125.28 | 1139.54 | -17.01% | 996,400 |
| 2026-07-29 | 1348.49 | 1410.17 | 1334.24 | 1373.08 | +2.76% | 432,200 |
| 2026-07-28 | 1301.55 | 1390.00 | 1288.15 | 1336.22 | +4.35% | 402,800 |
| 2026-07-27 | 1262.11 | 1301.00 | 1250.00 | 1280.57 | +3.49% | 275,600 |
| 2026-07-24 | 1220.00 | 1252.72 | 1209.92 | 1237.37 | +2.59% | 149,700 |
| 2026-07-23 | 1218.16 | 1230.02 | 1188.10 | 1206.19 | -1.25% | 186,500 |
| 2026-07-22 | 1244.13 | 1248.28 | 1212.12 | 1221.47 | -0.48% | 191,400 |
| 2026-07-21 | 1209.29 | 1244.32 | 1172.69 | 1227.34 | -2.89% | 223,600 |
| 2026-07-20 | 1249.28 | 1269.58 | 1231.73 | 1263.83 | +0.53% | 197,700 |
| 2026-07-17 | 1232.89 | 1260.21 | 1219.97 | 1257.11 | +1.28% | 251,400 |
| 2026-07-16 | 1218.99 | 1256.50 | 1209.68 | 1241.22 | +2.94% | 201,100 |
| 2026-07-15 | 1232.14 | 1270.00 | 1196.94 | 1205.79 | -0.39% | 228,400 |
| 2026-07-14 | 1230.15 | 1258.96 | 1204.01 | 1210.52 | -5.30% | 342,500 |
| 2026-07-13 | 1269.77 | 1289.48 | 1251.85 | 1278.25 | +2.19% | 283,400 |
| 2026-07-10 | 1290.00 | 1304.75 | 1246.47 | 1250.90 | -2.23% | 213,500 |
| 2026-07-09 | 1245.00 | 1279.72 | 1233.33 | 1279.41 | +1.05% | 156,000 |
| 2026-07-08 | 1288.99 | 1298.08 | 1259.91 | 1266.08 | -2.63% | 223,000 |
| 2026-07-07 | 1295.00 | 1335.61 | 1294.00 | 1300.27 | +1.07% | 267,700 |
| 2026-07-06 | 1269.16 | 1295.57 | 1250.00 | 1286.51 | +1.23% | 162,400 |
| 2026-07-02 | 1220.76 | 1273.99 | 1212.50 | 1270.83 | +5.32% | 270,300 |
| 2026-07-01 | 1200.51 | 1226.68 | 1189.00 | 1206.65 | +0.99% | 254,700 |
| 2026-06-30 | 1161.65 | 1199.74 | 1160.00 | 1194.78 | +1.47% | 255,400 |
| 2026-06-29 | 1200.00 | 1213.05 | 1173.46 | 1177.52 | -0.45% | 287,600 |
| 2026-06-26 | 1150.49 | 1199.30 | 1150.49 | 1182.79 | +3.44% | 371,000 |
| 2026-06-25 | 1127.41 | 1163.35 | 1113.17 | 1143.48 | +0.28% | 212,500 |
| 2026-06-24 | 1099.70 | 1149.99 | 1099.47 | 1140.34 | +3.72% | 218,300 |
| 2026-06-23 | 1098.80 | 1113.51 | 1080.81 | 1099.41 | +0.78% | 277,300 |
| 2026-06-22 | 1074.56 | 1108.58 | 1065.69 | 1090.85 | -0.51% | 353,000 |
| 2026-06-18 | 1133.51 | 1137.16 | 1080.00 | 1096.48 | -2.69% | 889,900 |
| 2026-06-17 | 1181.00 | 1194.00 | 1119.61 | 1126.84 | -5.01% | 328,600 |
| 2026-06-16 | 1181.59 | 1204.00 | 1164.30 | 1186.24 | +0.39% | 283,400 |
| 2026-06-15 | 1191.00 | 1197.00 | 1163.32 | 1181.62 | +0.21% | 333,400 |
| 2026-06-12 | 1196.12 | 1199.71 | 1163.62 | 1179.19 | -0.52% | 289,100 |
| 2026-06-11 | 1205.01 | 1235.29 | 1175.28 | 1185.37 | -2.85% | 331,200 |
| 2026-06-10 | 1222.99 | 1260.00 | 1209.79 | 1220.15 | -0.41% | 257,700 |
| 2026-06-09 | 1200.62 | 1246.00 | 1187.56 | 1225.15 | +1.48% | 327,500 |
| 2026-06-08 | 1144.02 | 1226.59 | 1124.46 | 1207.34 | +6.16% | 277,200 |
| 2026-06-05 | 1171.90 | 1184.10 | 1134.10 | 1137.33 | -2.52% | 199,400 |
| 2026-06-04 | 1217.04 | 1217.04 | 1162.61 | 1166.70 | -0.68% | 233,200 |
| 2026-06-03 | 1230.00 | 1230.00 | 1150.00 | 1174.66 | -6.15% | 348,700 |
| 2026-06-02 | 1263.46 | 1280.00 | 1212.65 | 1251.63 | -2.58% | 413,600 |
| 2026-06-01 | 1256.93 | 1320.15 | 1218.40 | 1284.75 | +2.73% | 306,500 |
| 2026-05-29 | 1289.88 | 1299.99 | 1248.51 | 1250.59 | -3.53% | 344,000 |
| 2026-05-28 | 1281.70 | 1323.35 | 1269.13 | 1296.36 | +1.40% | 365,100 |
| 2026-05-27 | 1258.71 | 1290.00 | 1251.11 | 1278.47 | +1.47% | 373,400 |
| 2026-05-26 | 1239.45 | 1280.00 | 1212.00 | 1259.89 | +1.61% | 386,400 |
| 2026-05-22 | 1232.00 | 1277.23 | 1225.00 | 1239.91 | +0.96% | 303,200 |
| 2026-05-21 | 1224.95 | 1258.47 | 1200.32 | 1228.10 | -0.17% | 341,600 |
| 2026-05-20 | 1170.78 | 1243.00 | 1150.00 | 1230.23 | +3.72% | 395,300 |
| 2026-05-19 | 1206.11 | 1245.94 | 1171.06 | 1186.15 | +0.37% | 506,300 |
| 2026-05-18 | 1094.21 | 1185.16 | 1094.21 | 1181.82 | +7.58% | 429,200 |
| 2026-05-15 | 1081.39 | 1112.84 | 1077.70 | 1098.59 | +2.01% | 288,900 |
| 2026-05-14 | 1059.05 | 1106.40 | 1054.42 | 1076.93 | +1.15% | 328,700 |
| 2026-05-13 | 1078.00 | 1078.60 | 1046.22 | 1064.64 | -1.97% | 376,200 |
| 2026-05-12 | 1090.28 | 1113.14 | 1081.25 | 1086.00 | -0.55% | 345,240 |
| 2026-05-11 | 1120.24 | 1120.24 | 1086.87 | 1092.00 | -3.02% | 289,871 |
| 2026-05-08 | 1122.00 | 1132.93 | 1100.00 | 1126.00 | -0.21% | 315,400 |
| 2026-05-07 | 1075.00 | 1133.65 | 1075.00 | 1128.39 | +5.75% | 324,000 |
| 2026-05-06 | 1065.23 | 1082.41 | 1043.46 | 1067.00 | +0.07% | 425,600 |
| 2026-05-05 | 1058.10 | 1080.00 | 1039.81 | 1066.27 | +0.59% | 278,200 |
| 2026-05-04 | 1050.65 | 1072.63 | 1037.30 | 1060.00 | +2.37% | 242,700 |
| 2026-05-01 | 1049.00 | 1063.00 | 1002.19 | 1035.50 | +1.02% | 259,100 |
| 2026-04-30 | 1000.00 | 1026.00 | 965.50 | 1025.00 | -1.78% | 629,800 |
| 2026-04-29 | 1088.78 | 1095.00 | 1007.44 | 1043.57 | +3.27% | 505,800 |
| 2026-04-28 | 1028.71 | 1059.87 | 1007.45 | 1010.50 | -0.33% | 318,700 |
| 2026-04-27 | 999.27 | 1042.61 | 985.12 | 1013.83 | +0.91% | 302,600 |
| 2026-04-24 | 970.15 | 1010.90 | 966.00 | 1004.72 | +2.55% | 311,500 |
| 2026-04-23 | 952.00 | 981.42 | 931.70 | 979.76 | +0.99% | 528,600 |
| 2026-04-22 | 1053.58 | 1069.48 | 870.01 | 970.17 | -6.42% | 1,405,900 |
| 2026-04-21 | 1051.38 | 1088.88 | 1017.12 | 1036.70 | -2.51% | 357,800 |
| 2026-04-20 | 1055.00 | 1069.24 | 1031.32 | 1063.41 | -0.94% | 241,300 |
| 2026-04-17 | 1092.00 | 1110.39 | 1062.71 | 1073.52 | +0.34% | 282,200 |
| 2026-04-16 | 1056.90 | 1079.67 | 1048.00 | 1069.93 | +3.80% | 285,600 |
| 2026-04-15 | 1017.91 | 1046.51 | 1017.91 | 1030.81 | +2.34% | 299,600 |
| 2026-04-14 | 1010.00 | 1051.66 | 1000.21 | 1007.28 | +0.64% | 419,500 |
| 2026-04-13 | 927.41 | 1013.51 | 923.00 | 1000.91 | +8.52% | 636,500 |
| 2026-04-10 | 1068.09 | 1073.98 | 909.00 | 922.37 | -13.99% | 1,086,700 |
| 2026-04-09 | 1081.22 | 1088.85 | 1035.00 | 1072.35 | -1.80% | 209,600 |
| 2026-04-08 | 1119.00 | 1130.51 | 1085.47 | 1092.04 | +0.92% | 237,500 |
| 2026-04-07 | 1100.00 | 1100.76 | 1075.00 | 1082.08 | -1.12% | 195,300 |
| 2026-04-06 | 1090.00 | 1099.19 | 1076.50 | 1094.32 | +0.42% | 132,900 |
| 2026-04-02 | 1050.00 | 1100.93 | 1037.43 | 1089.76 | +2.61% | 166,700 |
| 2026-04-01 | 1059.12 | 1072.01 | 1030.13 | 1061.99 | -0.52% | 254,200 |
| 2026-03-31 | 1069.48 | 1079.89 | 1037.22 | 1067.54 | +1.87% | 242,600 |
| 2026-03-30 | 1022.30 | 1057.42 | 1010.00 | 1047.94 | +3.65% | 417,600 |
| 2026-03-27 | 1023.42 | 1030.56 | 999.99 | 1011.06 | -2.77% | 244,224 |
| 2026-03-26 | 1035.85 | 1072.29 | 1029.39 | 1039.84 | -0.31% | 202,964 |
| 2026-03-25 | 1015.45 | 1044.75 | 1006.50 | 1043.10 | +4.83% | 332,701 |
| 2026-03-24 | 1040.00 | 1043.18 | 969.32 | 995.00 | -6.43% | 614,434 |
| 2026-03-23 | 1131.09 | 1150.00 | 1061.00 | 1063.33 | -5.70% | 460,638 |
| 2026-03-20 | 1110.06 | 1128.20 | 1097.46 | 1127.62 | +1.30% | 614,148 |
| 2026-03-19 | 1181.19 | 1193.00 | 1107.30 | 1113.16 | -7.52% | 389,705 |
| 2026-03-18 | 1191.00 | 1217.34 | 1160.06 | 1203.70 | +0.31% | 272,557 |
| 2026-03-17 | 1174.62 | 1235.70 | 1174.62 | 1199.93 | +3.31% | 380,700 |
| 2026-03-16 | 1141.24 | 1181.49 | 1141.24 | 1161.53 | +2.68% | 320,314 |
| 2026-03-13 | 1097.06 | 1152.90 | 1096.00 | 1131.22 | +3.44% | 496,613 |
| 2026-03-12 | 1176.48 | 1206.06 | 1068.67 | 1093.62 | -6.15% | 969,673 |
| 2026-03-11 | 1287.01 | 1300.00 | 1146.69 | 1165.23 | -9.33% | 850,141 |
| 2026-03-10 | 1432.60 | 1433.00 | 1280.61 | 1285.15 | -10.83% | 457,292 |
| 2026-03-09 | 1446.48 | 1461.70 | 1418.05 | 1441.20 | -2.36% | 198,277 |
| 2026-03-06 | 1467.63 | 1481.46 | 1439.93 | 1476.00 | +0.06% | 241,731 |
| 2026-03-05 | 1461.25 | 1494.00 | 1454.20 | 1475.09 | +0.76% | 172,678 |
| 2026-03-04 | 1443.00 | 1469.43 | 1415.82 | 1464.01 | +1.10% | 182,588 |
| 2026-03-03 | 1384.83 | 1465.69 | 1376.85 | 1448.02 | +2.88% | 221,668 |
| 2026-03-02 | 1380.14 | 1420.00 | 1371.97 | 1407.54 | -0.13% | 177,786 |
| 2026-02-27 | 1361.81 | 1415.89 | 1361.04 | 1409.36 | +1.51% | 309,364 |
| 2026-02-26 | 1325.00 | 1416.54 | 1325.00 | 1388.44 | +6.73% | 342,514 |
| 2026-02-25 | 1227.63 | 1309.70 | 1227.63 | 1300.94 | +5.97% | 393,163 |
| 2026-02-24 | 1277.07 | 1279.31 | 1193.10 | 1227.63 | -4.21% | 571,608 |
| 2026-02-23 | 1335.97 | 1336.99 | 1268.00 | 1281.64 | -5.10% | 259,958 |
| 2026-02-20 | 1350.16 | 1382.08 | 1337.54 | 1350.45 | -0.17% | 144,460 |
| 2026-02-19 | 1360.38 | 1365.85 | 1335.05 | 1352.73 | -1.04% | 140,870 |
| 2026-02-18 | 1360.09 | 1385.78 | 1347.68 | 1366.93 | +1.13% | 204,964 |
| 2026-02-17 | 1363.36 | 1379.60 | 1328.09 | 1351.60 | +0.51% | 210,404 |
| 2026-02-13 | 1343.26 | 1378.15 | 1335.21 | 1344.74 | +0.53% | 191,400 |
| 2026-02-12 | 1359.96 | 1370.54 | 1280.86 | 1337.64 | -1.88% | 459,547 |
| 2026-02-11 | 1386.66 | 1395.00 | 1344.17 | 1363.31 | -1.26% | 203,684 |
| 2026-02-10 | 1375.70 | 1390.00 | 1331.33 | 1380.68 | +0.58% | 235,979 |
| 2026-02-09 | 1383.42 | 1397.74 | 1360.88 | 1372.76 | -1.31% | 261,459 |
| 2026-02-06 | 1365.39 | 1413.33 | 1365.39 | 1391.00 | +2.48% | 364,130 |
| 2026-02-05 | 1390.42 | 1421.25 | 1338.09 | 1357.34 | -2.13% | 285,600 |
| 2026-02-04 | 1328.07 | 1391.11 | 1284.30 | 1386.88 | +4.43% | 616,097 |
| 2026-02-03 | 1423.56 | 1432.83 | 1316.06 | 1328.07 | -8.47% | 877,988 |
| 2026-02-02 | 1464.33 | 1494.78 | 1441.42 | 1450.91 | -0.84% | 369,425 |
| 2026-01-30 | 1512.53 | 1512.53 | 1455.94 | 1463.17 | -2.57% | 282,628 |
| 2026-01-29 | 1538.84 | 1585.00 | 1493.39 | 1501.75 | -1.57% | 454,076 |
| 2026-01-28 | 1537.28 | 1555.08 | 1510.00 | 1525.67 | -1.25% | 368,351 |
| 2026-01-27 | 1544.46 | 1548.00 | 1513.00 | 1545.00 | -0.37% | 439,875 |
| 2026-01-26 | 1545.00 | 1555.25 | 1522.95 | 1550.74 | +0.39% | 417,615 |
| 2026-01-23 | 1540.09 | 1562.96 | 1527.73 | 1544.69 | -0.79% | 355,004 |
| 2026-01-22 | 1546.79 | 1572.49 | 1526.33 | 1556.95 | +1.39% | 270,624 |
| 2026-01-21 | 1504.00 | 1556.35 | 1503.46 | 1535.54 | +2.75% | 339,289 |
| 2026-01-20 | 1546.56 | 1550.00 | 1493.31 | 1494.50 | -4.64% | 413,065 |
| 2026-01-16 | 1570.72 | 1598.15 | 1552.32 | 1567.19 | -0.89% | 279,921 |
| 2026-01-15 | 1604.31 | 1629.88 | 1568.25 | 1581.19 | -2.17% | 163,037 |
| 2026-01-14 | 1615.48 | 1635.00 | 1602.64 | 1616.29 | -0.42% | 314,882 |
| 2026-01-13 | 1627.38 | 1633.03 | 1607.00 | 1623.18 | -0.50% | 187,857 |
| 2026-01-12 | 1656.55 | 1684.88 | 1620.00 | 1631.31 | -2.05% | 208,982 |
| 2026-01-09 | 1600.27 | 1671.55 | 1597.50 | 1665.53 | +5.04% | 251,699 |
| 2026-01-08 | 1572.11 | 1606.00 | 1560.00 | 1585.60 | +0.32% | 252,860 |
| 2026-01-07 | 1622.95 | 1643.83 | 1578.65 | 1580.51 | -1.22% | 175,639 |
| 2026-01-06 | 1630.00 | 1636.85 | 1573.29 | 1599.96 | -3.24% | 307,020 |
| 2026-01-05 | 1637.89 | 1674.34 | 1637.89 | 1653.48 | +0.62% | 289,169 |
| 2026-01-02 | 1691.03 | 1691.03 | 1603.37 | 1643.27 | -2.80% | 248,138 |
| 2025-12-31 | 1744.00 | 1745.00 | 1672.91 | 1690.62 | -3.16% | 238,057 |
| 2025-12-30 | 1749.75 | 1771.68 | 1743.10 | 1745.75 | -1.46% | 99,704 |
| 2025-12-29 | 1748.19 | 1779.01 | 1737.77 | 1771.69 | +1.06% | 140,238 |
| 2025-12-26 | 1729.36 | 1754.20 | 1726.01 | 1753.19 | +1.28% | 102,580 |
| 2025-12-24 | 1716.35 | 1741.69 | 1701.49 | 1731.01 | +0.30% | 68,605 |
| 2025-12-23 | 1742.63 | 1749.20 | 1712.87 | 1725.78 | -0.97% | 140,708 |
| 2025-12-22 | 1734.04 | 1767.90 | 1733.00 | 1742.63 | -0.33% | 207,580 |
| 2025-12-19 | 1756.29 | 1766.33 | 1726.39 | 1748.43 | -0.74% | 528,309 |
| 2025-12-18 | 1773.76 | 1785.74 | 1752.33 | 1761.41 | +0.36% | 272,198 |
| 2025-12-17 | 1790.46 | 1815.16 | 1747.44 | 1755.02 | -2.07% | 226,037 |
| 2025-12-16 | 1817.23 | 1830.05 | 1785.06 | 1792.13 | -0.86% | 209,156 |
| 2025-12-15 | 1845.00 | 1851.67 | 1804.27 | 1807.73 | -2.02% | 214,759 |
| 2025-12-12 | 1825.83 | 1858.91 | 1815.61 | 1844.98 | +1.05% | 242,121 |
| 2025-12-11 | 1764.31 | 1836.93 | 1764.31 | 1825.83 | +4.20% | 280,552 |
| 2025-12-10 | 1755.32 | 1780.00 | 1724.43 | 1752.24 | +0.03% | 161,822 |
| 2025-12-09 | 1752.99 | 1771.89 | 1736.57 | 1751.69 | -0.50% | 183,050 |
| 2025-12-08 | 1788.22 | 1806.96 | 1732.01 | 1760.45 | -2.12% | 226,490 |
| 2025-12-05 | 1775.40 | 1813.55 | 1774.62 | 1798.53 | +1.50% | 137,680 |
| 2025-12-04 | 1777.02 | 1787.90 | 1760.38 | 1771.87 | +0.54% | 97,106 |
| 2025-12-03 | 1777.04 | 1791.37 | 1756.00 | 1762.35 | -0.92% | 146,472 |
| 2025-12-02 | 1781.04 | 1800.69 | 1759.00 | 1778.71 | +0.57% | 150,095 |
| 2025-12-01 | 1781.97 | 1798.22 | 1765.99 | 1768.68 | -2.06% | 154,599 |
| 2025-11-28 | 1800.00 | 1807.22 | 1782.00 | 1805.83 | +0.48% | 48,641 |
| 2025-11-26 | 1817.92 | 1835.00 | 1793.79 | 1797.27 | -0.70% | 112,539 |
| 2025-11-25 | 1745.00 | 1820.74 | 1737.78 | 1810.00 | +3.53% | 195,535 |
| 2025-11-24 | 1787.00 | 1794.18 | 1724.48 | 1748.25 | -2.23% | 278,887 |
| 2025-11-21 | 1724.85 | 1820.90 | 1721.60 | 1788.20 | +3.93% | 301,112 |
| 2025-11-20 | 1750.00 | 1780.96 | 1709.33 | 1720.55 | -0.90% | 140,564 |
| 2025-11-19 | 1722.46 | 1748.11 | 1702.75 | 1736.16 | +0.65% | 124,600 |
| 2025-11-18 | 1760.25 | 1761.69 | 1719.99 | 1724.97 | -2.00% | 173,476 |
| 2025-11-17 | 1750.23 | 1768.25 | 1732.97 | 1760.25 | +1.08% | 187,763 |
| 2025-11-14 | 1719.64 | 1760.79 | 1691.37 | 1741.37 | +0.24% | 118,015 |
| 2025-11-13 | 1776.00 | 1791.35 | 1736.25 | 1737.27 | -2.29% | 139,122 |
| 2025-11-12 | 1805.77 | 1834.33 | 1773.46 | 1777.91 | -1.10% | 219,889 |
| 2025-11-11 | 1755.72 | 1835.00 | 1755.72 | 1797.69 | +2.35% | 276,426 |
| 2025-11-10 | 1745.50 | 1807.00 | 1725.00 | 1756.34 | +0.94% | 277,996 |
| 2025-11-07 | 1646.50 | 1740.63 | 1646.50 | 1740.00 | +3.89% | 252,183 |
| 2025-11-06 | 1685.00 | 1768.20 | 1668.92 | 1674.80 | +2.80% | 408,354 |
| 2025-11-05 | 1598.40 | 1638.44 | 1591.22 | 1629.20 | +1.44% | 248,226 |
| 2025-11-04 | 1636.00 | 1656.95 | 1591.66 | 1606.10 | -2.69% | 266,125 |
| 2025-11-03 | 1653.00 | 1664.66 | 1619.21 | 1650.51 | -0.54% | 248,274 |
| 2025-10-31 | 1566.64 | 1671.00 | 1566.64 | 1659.53 | +4.68% | 311,407 |
| 2025-10-30 | 1569.33 | 1626.56 | 1561.61 | 1585.36 | +1.18% | 250,240 |
| 2025-10-29 | 1647.87 | 1649.92 | 1565.00 | 1566.90 | -5.98% | 261,501 |
| 2025-10-28 | 1680.00 | 1682.76 | 1660.04 | 1666.64 | -1.09% | 184,200 |
| 2025-10-27 | 1676.97 | 1696.34 | 1673.75 | 1685.09 | +1.09% | 216,100 |
| 2025-10-24 | 1627.17 | 1669.18 | 1624.50 | 1667.00 | +3.20% | 189,400 |
| 2025-10-23 | 1575.00 | 1628.74 | 1572.76 | 1615.36 | +2.63% | 331,100 |
| 2025-10-22 | 1560.50 | 1594.93 | 1548.78 | 1573.94 | +0.52% | 395,500 |
| 2025-10-21 | 1623.41 | 1623.41 | 1564.60 | 1565.83 | -3.37% | 397,100 |
| 2025-10-20 | 1630.09 | 1653.15 | 1617.34 | 1620.39 | +0.27% | 160,800 |
| 2025-10-17 | 1624.63 | 1638.75 | 1604.34 | 1616.00 | -0.26% | 256,500 |
| 2025-10-16 | 1622.29 | 1642.01 | 1607.50 | 1620.14 | -1.01% | 287,600 |
| 2025-10-15 | 1641.28 | 1652.89 | 1611.94 | 1636.65 | -0.78% | 273,300 |
| 2025-10-14 | 1641.71 | 1655.81 | 1581.48 | 1649.51 | -0.03% | 403,700 |
| 2025-10-13 | 1658.15 | 1716.12 | 1648.31 | 1649.99 | -0.91% | 288,500 |
| 2025-10-10 | 1716.89 | 1723.57 | 1652.14 | 1665.21 | -2.55% | 297,700 |
| 2025-10-09 | 1693.40 | 1730.23 | 1672.66 | 1708.77 | +0.81% | 322,100 |
| 2025-10-08 | 1821.39 | 1835.93 | 1688.69 | 1695.01 | -9.82% | 770,800 |
| 2025-10-07 | 1841.79 | 1881.21 | 1825.00 | 1879.55 | +1.59% | 362,800 |
| 2025-10-06 | 1862.12 | 1886.28 | 1829.12 | 1850.18 | -0.03% | 482,200 |
| 2025-10-03 | 1786.87 | 1880.16 | 1786.83 | 1850.65 | +3.70% | 598,500 |
| 2025-10-02 | 1785.50 | 1998.01 | 1692.33 | 1784.68 | +17.98% | 1,710,100 |
| 2025-10-01 | 1506.31 | 1535.00 | 1484.23 | 1512.71 | +1.08% | 238,700 |
| 2025-09-30 | 1523.50 | 1523.94 | 1488.40 | 1496.53 | -1.90% | 262,300 |
| 2025-09-29 | 1521.05 | 1542.25 | 1520.21 | 1525.44 | +0.44% | 144,300 |
| 2025-09-26 | 1542.99 | 1562.20 | 1511.55 | 1518.78 | -1.91% | 199,000 |
| 2025-09-25 | 1533.61 | 1553.19 | 1516.32 | 1548.36 | +0.34% | 173,700 |
| 2025-09-24 | 1527.62 | 1556.59 | 1526.82 | 1543.18 | +0.55% | 136,600 |
| 2025-09-23 | 1548.68 | 1550.65 | 1515.56 | 1534.77 | -0.27% | 163,000 |
| 2025-09-22 | 1475.00 | 1546.60 | 1460.91 | 1538.95 | +4.18% | 298,400 |
| 2025-09-19 | 1533.33 | 1543.99 | 1464.80 | 1477.21 | -2.95% | 520,200 |
| 2025-09-18 | 1565.63 | 1589.88 | 1505.97 | 1522.10 | -1.92% | 272,200 |
| 2025-09-17 | 1559.56 | 1602.92 | 1551.52 | 1551.83 | -0.11% | 360,900 |
| 2025-09-16 | 1560.00 | 1563.05 | 1549.16 | 1553.54 | -0.11% | 165,200 |
| 2025-09-15 | 1553.03 | 1562.00 | 1548.23 | 1555.21 | +0.72% | 169,800 |
| 2025-09-12 | 1590.48 | 1593.29 | 1511.04 | 1544.05 | -3.29% | 224,400 |
| 2025-09-11 | 1544.79 | 1598.00 | 1529.64 | 1596.56 | +4.33% | 300,400 |
| 2025-09-10 | 1537.27 | 1554.41 | 1522.25 | 1530.36 | -1.05% | 436,000 |
| 2025-09-09 | 1545.35 | 1553.80 | 1531.07 | 1546.56 | +0.54% | 218,300 |
| 2025-09-08 | 1534.74 | 1542.51 | 1523.80 | 1538.20 | +0.41% | 299,900 |
| 2025-09-05 | 1537.96 | 1559.37 | 1520.00 | 1531.99 | +0.86% | 194,700 |
| 2025-09-04 | 1530.00 | 1536.18 | 1500.00 | 1518.92 | -0.12% | 353,100 |
| 2025-09-03 | 1481.28 | 1523.20 | 1481.28 | 1520.75 | +1.05% | 334,700 |
| 2025-09-02 | 1505.00 | 1525.42 | 1481.22 | 1504.88 | -1.10% | 334,500 |
| 2025-08-29 | 1508.11 | 1530.03 | 1490.63 | 1521.64 | +1.01% | 650,900 |
| 2025-08-28 | 1418.00 | 1506.93 | 1416.00 | 1506.37 | +6.13% | 367,300 |
| 2025-08-27 | 1415.65 | 1425.00 | 1395.60 | 1419.37 | -0.05% | 306,300 |
| 2025-08-26 | 1421.47 | 1431.17 | 1411.47 | 1420.13 | -0.26% | 468,700 |
| 2025-08-25 | 1416.32 | 1433.53 | 1407.00 | 1423.87 | +0.56% | 213,100 |
| 2025-08-22 | 1367.00 | 1436.12 | 1367.00 | 1415.90 | +3.98% | 275,400 |
| 2025-08-21 | 1340.00 | 1366.52 | 1331.51 | 1361.72 | +1.31% | 224,400 |
| 2025-08-20 | 1382.18 | 1401.79 | 1335.00 | 1344.11 | -2.95% | 481,400 |
| 2025-08-19 | 1352.29 | 1400.50 | 1350.09 | 1384.93 | +2.58% | 365,900 |
| 2025-08-18 | 1351.74 | 1378.26 | 1348.41 | 1350.14 | +0.52% | 204,500 |
| 2025-08-15 | 1332.33 | 1351.89 | 1325.08 | 1343.16 | +1.90% | 217,800 |
| 2025-08-14 | 1327.52 | 1334.94 | 1300.00 | 1318.18 | -1.28% | 461,100 |
| 2025-08-13 | 1326.82 | 1335.30 | 1310.00 | 1335.29 | +1.26% | 481,700 |
| 2025-08-12 | 1315.16 | 1327.23 | 1301.01 | 1318.70 | +0.57% | 191,500 |
| 2025-08-11 | 1314.12 | 1329.72 | 1305.15 | 1311.26 | -0.73% | 262,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.96%). Worst month: Mar (-6.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fair Isaac Corporation's (FICO) latest close?
1041.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is FICO's 52-week high and low?
1998.01 high and 870.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Fair Isaac Corporation's strongest and weakest month historically?
Historically, FICO's strongest calendar month has been Nov (average +20.96%) and its weakest Mar (average -6.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.