ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fair Isaac Corporation Common Stock (NY:FICO)

1,518.78 -29.58 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1543 1562 1512 1519 199,290 -29.58(-1.91%)
Sep 25, 2025 1534 1553 1516 1548 173,743 +5.18(+0.34%)
Sep 24, 2025 1528 1557 1527 1543 136,602 +8.41(+0.55%)
Sep 23, 2025 1549 1551 1516 1535 163,057 -4.18(-0.27%)
Sep 22, 2025 1475 1547 1461 1539 298,431 +61.74(+4.18%)
Sep 19, 2025 1533 1544 1465 1477 520,353 -44.89(-2.95%)
Sep 18, 2025 1566 1590 1506 1522 272,187 -29.73(-1.92%)
Sep 17, 2025 1560 1603 1552 1552 360,944 -1.71(-0.11%)
Sep 16, 2025 1560 1563 1549 1554 165,190 -1.67(-0.11%)
Sep 15, 2025 1553 1562 1548 1555 169,766 +11.16(+0.72%)
Sep 12, 2025 1590 1593 1511 1544 224,450 -52.51(-3.29%)
Sep 11, 2025 1545 1598 1530 1597 300,462 +66.20(+4.33%)
Sep 10, 2025 1537 1554 1522 1530 435,967 -16.20(-1.05%)
Sep 09, 2025 1545 1554 1531 1547 218,301 +8.36(+0.54%)
Sep 08, 2025 1535 1543 1524 1538 299,943 +6.21(+0.41%)
Sep 05, 2025 1538 1559 1520 1532 194,848 +13.07(+0.86%)
Sep 04, 2025 1530 1536 1500 1519 353,100 -1.83(-0.12%)
Sep 03, 2025 1481 1523 1481 1521 334,710 +15.87(+1.05%)
Sep 02, 2025 1505 1525 1481 1505 334,489 -16.76(-1.10%)
Aug 29, 2025 1508 1530 1491 1522 650,897 +15.27(+1.01%)
Aug 28, 2025 1418 1507 1416 1506 386,315 +87.00(+6.13%)
Aug 27, 2025 1416 1425 1396 1419 306,299 -0.76(-0.05%)
Aug 26, 2025 1421 1431 1411 1420 468,756 -3.74(-0.26%)
Aug 25, 2025 1416 1434 1407 1424 213,163 +7.97(+0.56%)
Aug 22, 2025 1367 1436 1367 1416 275,790 +54.18(+3.98%)
Aug 21, 2025 1340 1367 1332 1362 224,419 +17.61(+1.31%)
Aug 20, 2025 1382 1402 1335 1344 481,496 -40.82(-2.95%)
Aug 19, 2025 1352 1400 1350 1385 365,967 +34.79(+2.58%)
Aug 18, 2025 1352 1378 1348 1350 204,535 +6.98(+0.52%)
Aug 15, 2025 1332 1352 1325 1343 217,889 +24.98(+1.90%)
Aug 14, 2025 1328 1335 1300 1318 461,131 -17.11(-1.28%)
Aug 13, 2025 1327 1335 1310 1335 481,724 +16.59(+1.26%)
Aug 12, 2025 1315 1327 1301 1319 191,513 +7.44(+0.57%)
Aug 11, 2025 1314 1330 1305 1311 262,498 -9.62(-0.73%)
Aug 08, 2025 1331 1349 1314 1321 308,709 -12.74(-0.96%)
Aug 07, 2025 1394 1394 1334 1334 376,217 -59.99(-4.30%)
Aug 06, 2025 1342 1394 1336 1394 368,785 +50.49(+3.76%)
Aug 05, 2025 1369 1376 1336 1343 418,494 -17.87(-1.31%)
Aug 04, 2025 1400 1402 1348 1361 330,049 -20.08(-1.45%)
Aug 01, 2025 1425 1430 1350 1381 798,793 -55.65(-3.87%)
Jul 31, 2025 1512 1528 1354 1437 892,874 -91.08(-5.96%)
Jul 30, 2025 1508 1540 1502 1528 272,825 +22.74(+1.51%)
Jul 29, 2025 1528 1535 1494 1505 276,470 -8.67(-0.57%)
Jul 28, 2025 1530 1537 1511 1514 187,547 -18.79(-1.23%)
Jul 25, 2025 1540 1561 1529 1533 134,062 -3.28(-0.21%)
Jul 24, 2025 1536 1554 1528 1536 220,118 +4.54(+0.30%)
Jul 23, 2025 1525 1544 1512 1531 248,570 -0.37(-0.02%)
Jul 22, 2025 1530 1547 1513 1532 313,617 +0.54(+0.04%)
Jul 21, 2025 1546 1568 1531 1531 252,702 -10.53(-0.68%)
Jul 18, 2025 1533 1544 1521 1542 190,046 +16.33(+1.07%)
Jul 17, 2025 1539 1564 1522 1525 291,844 -11.46(-0.75%)
Jul 16, 2025 1513 1546 1485 1537 450,174 +29.60(+1.96%)
Jul 15, 2025 1544 1550 1477 1507 623,624 -39.87(-2.58%)
Jul 14, 2025 1541 1567 1500 1547 393,708 +2.79(+0.18%)
Jul 11, 2025 1581 1598 1535 1544 379,838 -40.15(-2.53%)
Jul 10, 2025 1592 1635 1575 1584 566,332 -7.35(-0.46%)
Jul 09, 2025 1665 1694 1587 1592 665,325 -111.44(-6.54%)
Jul 08, 2025 1879 1895 1520 1703 1,365,599 -166.66(-8.91%)
Jul 07, 2025 1864 1905 1851 1870 191,627 +14.45(+0.78%)
Jul 03, 2025 1825 1867 1825 1855 88,775 +12.60(+0.68%)
Jul 02, 2025 1825 1847 1812 1843 177,270 -0.40(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.