Fair Isaac Corporation (FICO) Historical Stock Data
1,844.16 ↑8.92 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICO is up 0.17% a day on average. There have been 17 days where Fair Isaac Corporation closed green and 13 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1,814.71 | 1,844.16 | ↑$29.45 (1.62%) | 1,784.61 | 1,850.93 | 198.37K |
| 2025-03-28 | 1,874.09 | 1,835.24 | ↓$38.85 (-2.07%) | 1,811.95 | 1,874.09 | 140.03K |
| 2025-03-27 | 1,886.72 | 1,872.28 | ↓$14.44 (-0.77%) | 1,849.99 | 1,890.41 | 88.84K |
| 2025-03-26 | 1,919.64 | 1,887.00 | ↓$32.64 (-1.70%) | 1,865.55 | 1,919.64 | 128.83K |
| 2025-03-25 | 1,897.00 | 1,919.64 | ↑$22.64 (1.19%) | 1,893.28 | 1,924.10 | 142.87K |
| 2025-03-24 | 1,886.54 | 1,897.66 | ↑$11.12 (0.59%) | 1,879.15 | 1,906.92 | 166.03K |
| 2025-03-21 | 1,841.84 | 1,853.29 | ↑$11.45 (0.62%) | 1,818.35 | 1,859.70 | 215.98K |
| 2025-03-20 | 1,849.96 | 1,853.46 | ↑$3.50 (0.19%) | 1,849.09 | 1,880.08 | 141.40K |
| 2025-03-19 | 1,827.43 | 1,872.99 | ↑$45.56 (2.49%) | 1,824.93 | 1,885.47 | 154.13K |
| 2025-03-18 | 1,836.77 | 1,813.61 | ↓$23.16 (-1.26%) | 1,794.07 | 1,842.66 | 130.29K |
| 2025-03-17 | 1,797.89 | 1,845.85 | ↑$47.96 (2.67%) | 1,797.89 | 1,872.31 | 200.58K |
| 2025-03-14 | 1,759.00 | 1,799.90 | ↑$40.90 (2.33%) | 1,757.53 | 1,814.68 | 145.86K |
| 2025-03-13 | 1,770.00 | 1,743.54 | ↓$26.46 (-1.49%) | 1,720.58 | 1,770.00 | 159.30K |
| 2025-03-12 | 1,756.02 | 1,779.00 | ↑$22.98 (1.31%) | 1,742.26 | 1,792.16 | 266.01K |
| 2025-03-11 | 1,695.35 | 1,722.85 | ↑$27.50 (1.62%) | 1,678.35 | 1,751.37 | 280.41K |
| 2025-03-10 | 1,790.61 | 1,695.35 | ↓$95.26 (-5.32%) | 1,688.80 | 1,790.61 | 278.44K |
| 2025-03-07 | 1,819.61 | 1,834.13 | ↑$14.52 (0.80%) | 1,767.71 | 1,859.76 | 213.60K |
| 2025-03-06 | 1,833.73 | 1,816.51 | ↓$17.22 (-0.94%) | 1,811.38 | 1,874.65 | 183.27K |
| 2025-03-05 | 1,870.80 | 1,873.01 | ↑$2.21 (0.12%) | 1,861.08 | 1,887.36 | 196.92K |
| 2025-03-04 | 1,848.59 | 1,871.03 | ↑$22.44 (1.21%) | 1,847.35 | 1,919.60 | 247.46K |
| 2025-03-03 | 1,890.06 | 1,864.88 | ↓$25.18 (-1.33%) | 1,851.94 | 1,914.50 | 215.15K |
| 2025-02-28 | 1,832.90 | 1,886.35 | ↑$53.45 (2.92%) | 1,832.90 | 1,886.35 | 152.21K |
| 2025-02-27 | 1,870.00 | 1,836.18 | ↓$33.82 (-1.81%) | 1,827.58 | 1,895.31 | 146.51K |
| 2025-02-26 | 1,875.00 | 1,869.97 | ↓$5.03 (-0.27%) | 1,862.66 | 1,924.31 | 222.91K |
| 2025-02-25 | 1,729.67 | 1,816.76 | ↑$87.09 (5.04%) | 1,722.32 | 1,822.95 | 251.65K |
| 2025-02-24 | 1,703.77 | 1,732.20 | ↑$28.43 (1.67%) | 1,680.58 | 1,739.99 | 174.24K |
| 2025-02-21 | 1,724.40 | 1,698.11 | ↓$26.29 (-1.52%) | 1,687.20 | 1,724.40 | 157.61K |
| 2025-02-20 | 1,740.05 | 1,725.54 | ↓$14.51 (-0.83%) | 1,706.97 | 1,744.52 | 149.36K |
| 2025-02-19 | 1,794.24 | 1,755.26 | ↓$38.98 (-2.17%) | 1,745.29 | 1,794.24 | 200.37K |
| 2025-02-18 | 1,789.00 | 1,794.24 | ↑$5.24 (0.29%) | 1,770.57 | 1,800.29 | 124.33K |
Create an account or log in to view more rows.
$FICO To the moon!!
$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....