Fair Isaac Corporation (FICO) Historical Stock Data
1,966.26 ↓29.66 (-1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICO is down -0.45% a day on average. There have been 14 days where Fair Isaac Corporation closed green and 16 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2,003.11 | 1,966.26 | ↓$36.85 (-1.84%) | 1,958.94 | 2,014.06 | 158.88K |
| 2025-01-02 | 2,005.00 | 1,995.92 | ↓$9.08 (-0.45%) | 1,985.19 | 2,029.00 | 157.51K |
| 2024-12-31 | 2,012.67 | 1,990.93 | ↓$21.74 (-1.08%) | 1,974.41 | 2,012.67 | 166.04K |
| 2024-12-30 | 2,007.27 | 2,013.65 | ↑$6.38 (0.32%) | 1,981.00 | 2,031.50 | 102.30K |
| 2024-12-27 | 2,054.29 | 2,037.33 | ↓$16.96 (-0.83%) | 2,017.00 | 2,054.29 | 101.69K |
| 2024-12-26 | 2,093.45 | 2,062.71 | ↓$30.74 (-1.47%) | 2,058.19 | 2,093.45 | 127.86K |
| 2024-12-24 | 2,086.72 | 2,104.99 | ↑$18.27 (0.88%) | 2,083.07 | 2,105.20 | 39.39K |
| 2024-12-23 | 2,080.12 | 2,080.43 | ↑$0.31 (0.01%) | 2,059.60 | 2,091.32 | 68.09K |
| 2024-12-20 | 2,030.00 | 2,090.98 | ↑$60.98 (3.00%) | 2,030.00 | 2,090.98 | 241.41K |
| 2024-12-19 | 2,055.14 | 2,044.89 | ↓$10.25 (-0.50%) | 2,036.65 | 2,091.96 | 190.45K |
| 2024-12-18 | 2,146.06 | 2,051.10 | ↓$94.96 (-4.42%) | 2,044.46 | 2,146.06 | 192.77K |
| 2024-12-17 | 2,154.78 | 2,138.18 | ↓$16.60 (-0.77%) | 2,132.73 | 2,166.60 | 217.98K |
| 2024-12-16 | 2,163.53 | 2,170.49 | ↑$6.96 (0.32%) | 2,161.64 | 2,178.77 | 143.04K |
| 2024-12-13 | 2,189.36 | 2,168.89 | ↓$20.47 (-0.93%) | 2,156.15 | 2,202.82 | 119.18K |
| 2024-12-12 | 2,176.57 | 2,190.92 | ↑$14.35 (0.66%) | 2,169.80 | 2,211.15 | 157.54K |
| 2024-12-11 | 2,183.26 | 2,196.05 | ↑$12.79 (0.59%) | 2,175.12 | 2,204.20 | 156.59K |
| 2024-12-10 | 2,232.98 | 2,172.69 | ↓$60.29 (-2.70%) | 2,162.23 | 2,250.45 | 270.53K |
| 2024-12-09 | 2,353.82 | 2,227.11 | ↓$126.71 (-5.38%) | 2,206.70 | 2,361.83 | 189.03K |
| 2024-12-06 | 2,368.00 | 2,371.83 | ↑$3.83 (0.16%) | 2,360.65 | 2,400.00 | 100.27K |
| 2024-12-05 | 2,391.65 | 2,367.16 | ↓$24.49 (-1.02%) | 2,351.15 | 2,398.27 | 112.35K |
| 2024-12-04 | 2,356.91 | 2,375.83 | ↑$18.92 (0.80%) | 2,356.91 | 2,400.00 | 128.30K |
| 2024-12-03 | 2,313.30 | 2,345.32 | ↑$32.02 (1.38%) | 2,305.72 | 2,345.32 | 270.59K |
| 2024-12-02 | 2,376.67 | 2,332.11 | ↓$44.56 (-1.87%) | 2,315.01 | 2,376.67 | 119.38K |
| 2024-11-29 | 2,376.68 | 2,375.03 | ↓$1.65 (-0.07%) | 2,361.36 | 2,387.20 | 80.77K |
| 2024-11-27 | 2,382.40 | 2,354.00 | ↓$28.40 (-1.19%) | 2,329.27 | 2,382.40 | 93.33K |
| 2024-11-26 | 2,354.64 | 2,382.40 | ↑$27.76 (1.18%) | 2,352.41 | 2,390.45 | 202.58K |
| 2024-11-25 | 2,362.21 | 2,360.22 | ↓$1.99 (-0.08%) | 2,329.94 | 2,381.52 | 283.46K |
| 2024-11-22 | 2,348.38 | 2,355.35 | ↑$6.97 (0.30%) | 2,324.32 | 2,377.74 | 90.17K |
| 2024-11-21 | 2,317.20 | 2,337.83 | ↑$20.63 (0.89%) | 2,297.52 | 2,353.01 | 95.19K |
| 2024-11-20 | 2,292.50 | 2,309.60 | ↑$17.10 (0.75%) | 2,232.38 | 2,310.07 | 102.15K |
Create an account or log in to view more rows.
$FICO rocket fuel tanks are full. Gonna shoot to the stars
$FICO run it!
$FICO Fuk the 1% even though i feel like the 1%
$FICO This is just getting warmed up.
$FICO man this will be good in coming weeks
$FICO the FOMO will be epic
$FICO buy and hodl friends. we may be early
but we are not wrong. very soon.
$FICO not worrying
$FICO it's true....
$FICO Wish I shorted