Fair Isaac Corporation (FICO) Historical Stock Data
1,725.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICO is down -0.10% a day on average. There have been 11 days where Fair Isaac Corporation closed green and 19 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 1,742.63 | 1,725.78 | ↓$16.85 (-0.97%) | 1,712.86 | 1,749.20 | 140.70K |
| 2025-12-22 | 1,734.04 | 1,742.63 | ↑$8.59 (0.50%) | 1,733.00 | 1,767.90 | 207.58K |
| 2025-12-19 | 1,756.29 | 1,748.43 | ↓$7.86 (-0.45%) | 1,726.39 | 1,766.33 | 528.31K |
| 2025-12-18 | 1,773.76 | 1,761.41 | ↓$12.35 (-0.70%) | 1,752.33 | 1,785.74 | 272.20K |
| 2025-12-17 | 1,790.46 | 1,755.02 | ↓$35.44 (-1.98%) | 1,747.44 | 1,815.16 | 226.03K |
| 2025-12-16 | 1,817.23 | 1,792.13 | ↓$25.10 (-1.38%) | 1,785.06 | 1,830.05 | 209.16K |
| 2025-12-15 | 1,845.00 | 1,807.73 | ↓$37.27 (-2.02%) | 1,804.27 | 1,851.67 | 214.76K |
| 2025-12-12 | 1,825.83 | 1,844.98 | ↑$19.15 (1.05%) | 1,815.61 | 1,858.91 | 242.12K |
| 2025-12-11 | 1,764.31 | 1,825.83 | ↑$61.52 (3.49%) | 1,764.31 | 1,836.93 | 280.55K |
| 2025-12-10 | 1,755.32 | 1,752.24 | ↓$3.08 (-0.18%) | 1,724.43 | 1,780.00 | 161.82K |
| 2025-12-09 | 1,752.99 | 1,751.69 | ↓$1.30 (-0.07%) | 1,736.57 | 1,771.89 | 183.05K |
| 2025-12-08 | 1,788.22 | 1,760.45 | ↓$27.77 (-1.55%) | 1,732.01 | 1,806.96 | 226.19K |
| 2025-12-05 | 1,775.40 | 1,798.53 | ↑$23.13 (1.30%) | 1,774.62 | 1,813.55 | 137.68K |
| 2025-12-04 | 1,777.02 | 1,771.87 | ↓$5.15 (-0.29%) | 1,760.38 | 1,787.90 | 97.11K |
| 2025-12-03 | 1,777.04 | 1,762.35 | ↓$14.69 (-0.83%) | 1,756.00 | 1,791.37 | 146.47K |
| 2025-12-02 | 1,781.04 | 1,778.71 | ↓$2.33 (-0.13%) | 1,759.00 | 1,800.69 | 150.10K |
| 2025-12-01 | 1,781.97 | 1,768.68 | ↓$13.29 (-0.75%) | 1,765.99 | 1,798.22 | 154.61K |
| 2025-11-28 | 1,800.00 | 1,805.83 | ↑$5.83 (0.32%) | 1,782.00 | 1,807.22 | 48.64K |
| 2025-11-26 | 1,817.93 | 1,797.27 | ↓$20.66 (-1.14%) | 1,793.79 | 1,835.00 | 112.54K |
| 2025-11-25 | 1,745.00 | 1,810.00 | ↑$65.00 (3.72%) | 1,737.78 | 1,820.74 | 195.54K |
| 2025-11-24 | 1,787.00 | 1,748.25 | ↓$38.75 (-2.17%) | 1,724.48 | 1,794.18 | 278.89K |
| 2025-11-21 | 1,724.85 | 1,788.20 | ↑$63.35 (3.67%) | 1,721.60 | 1,820.90 | 301.11K |
| 2025-11-20 | 1,750.00 | 1,720.55 | ↓$29.45 (-1.68%) | 1,709.33 | 1,780.96 | 140.56K |
| 2025-11-19 | 1,722.46 | 1,736.16 | ↑$13.70 (0.80%) | 1,702.75 | 1,748.11 | 124.60K |
| 2025-11-18 | 1,760.25 | 1,724.97 | ↓$35.28 (-2.00%) | 1,719.99 | 1,761.69 | 173.47K |
| 2025-11-17 | 1,750.23 | 1,760.25 | ↑$10.02 (0.57%) | 1,732.97 | 1,768.25 | 187.76K |
| 2025-11-14 | 1,719.64 | 1,741.37 | ↑$21.73 (1.26%) | 1,691.37 | 1,760.79 | 118K |
| 2025-11-13 | 1,776.00 | 1,737.27 | ↓$38.73 (-2.18%) | 1,736.25 | 1,791.35 | 139.12K |
| 2025-11-12 | 1,805.77 | 1,777.91 | ↓$27.86 (-1.54%) | 1,773.46 | 1,834.33 | 219.89K |
| 2025-11-11 | 1,755.72 | 1,797.69 | ↑$41.97 (2.39%) | 1,755.72 | 1,835.00 | 276.42K |
Create an account or log in to view more rows.
$FICO one of the poorest performed stocks for a big name.
$FICO good place to average up
$FICO cup and handle dont play
$FICO we going up from here
$FICO has just been halted from trading.
$FICO who here can't stand the CEO?
$FICO The United States stock market is going to crash.
$FICO Short again!! 😀 😀
$FICO go green today and we gap up tomrrow
$FICO When they tell me diversifying is for idiots