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)

1,544.69 -12.26 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 1540 1563 1528 1545 355,005 -12.26(-0.79%)
Jan 22, 2026 1547 1572 1526 1557 270,602 +21.41(+1.39%)
Jan 21, 2026 1504 1556 1503 1536 339,270 +41.04(+2.75%)
Jan 20, 2026 1547 1550 1493 1494 413,165 -72.69(-4.64%)
Jan 16, 2026 1571 1598 1552 1567 279,922 -14.00(-0.89%)
Jan 15, 2026 1604 1630 1568 1581 162,919 -35.10(-2.17%)
Jan 14, 2026 1615 1635 1603 1616 314,881 -6.89(-0.42%)
Jan 13, 2026 1627 1633 1607 1623 187,826 -8.13(-0.50%)
Jan 12, 2026 1657 1685 1620 1631 208,972 -34.22(-2.05%)
Jan 09, 2026 1600 1672 1598 1666 251,817 +79.93(+5.04%)
Jan 08, 2026 1572 1606 1560 1586 282,023 +5.09(+0.32%)
Jan 07, 2026 1623 1644 1579 1581 175,630 -19.45(-1.22%)
Jan 06, 2026 1630 1637 1573 1600 307,001 -53.52(-3.24%)
Jan 05, 2026 1638 1674 1638 1653 289,045 +10.21(+0.62%)
Jan 02, 2026 1691 1691 1603 1643 248,138 -47.35(-2.80%)
Dec 31, 2025 1744 1745 1673 1691 238,057 -55.13(-3.16%)
Dec 30, 2025 1750 1772 1743 1746 99,666 -25.94(-1.46%)
Dec 29, 2025 1748 1779 1738 1772 140,236 +18.50(+1.06%)
Dec 26, 2025 1729 1754 1726 1753 102,580 +22.18(+1.28%)
Dec 24, 2025 1716 1742 1701 1731 68,605 +5.23(+0.30%)
Dec 23, 2025 1743 1749 1713 1726 140,698 -16.85(-0.97%)
Dec 22, 2025 1734 1768 1733 1743 207,581 -5.80(-0.33%)
Dec 19, 2025 1756 1766 1726 1748 528,310 -12.98(-0.74%)
Dec 18, 2025 1774 1786 1752 1761 272,198 +6.39(+0.36%)
Dec 17, 2025 1790 1815 1747 1755 225,937 -37.11(-2.07%)
Dec 16, 2025 1817 1830 1785 1792 209,155 -15.60(-0.86%)
Dec 15, 2025 1845 1852 1804 1808 214,697 -37.25(-2.02%)
Dec 12, 2025 1826 1859 1816 1845 242,122 +19.15(+1.05%)
Dec 11, 2025 1764 1837 1764 1826 280,815 +73.59(+4.20%)
Dec 10, 2025 1755 1780 1724 1752 161,805 +0.55(+0.03%)
Dec 09, 2025 1753 1772 1737 1752 183,048 -8.76(-0.50%)
Dec 08, 2025 1788 1807 1732 1760 226,056 -38.08(-2.12%)
Dec 05, 2025 1775 1814 1775 1799 137,681 +26.66(+1.50%)
Dec 04, 2025 1777 1788 1760 1772 97,072 +9.52(+0.54%)
Dec 03, 2025 1777 1791 1756 1762 146,470 -16.36(-0.92%)
Dec 02, 2025 1781 1801 1759 1779 150,096 +10.03(+0.57%)
Dec 01, 2025 1782 1798 1766 1769 154,605 -37.15(-2.06%)
Nov 28, 2025 1800 1807 1782 1806 48,644 +8.56(+0.48%)
Nov 26, 2025 1818 1835 1794 1797 112,540 -12.73(-0.70%)
Nov 25, 2025 1745 1821 1738 1810 195,530 +61.75(+3.53%)
Nov 24, 2025 1787 1794 1724 1748 278,579 -39.95(-2.23%)
Nov 21, 2025 1725 1821 1722 1788 301,113 +67.65(+3.93%)
Nov 20, 2025 1750 1781 1709 1721 140,550 -15.61(-0.90%)
Nov 19, 2025 1722 1748 1703 1736 124,590 +11.19(+0.65%)
Nov 18, 2025 1760 1762 1720 1725 173,372 -35.28(-2.00%)
Nov 17, 2025 1750 1768 1733 1760 187,751 +18.88(+1.08%)
Nov 14, 2025 1720 1761 1691 1741 118,016 +4.10(+0.24%)
Nov 13, 2025 1776 1791 1736 1737 139,120 -40.64(-2.29%)
Nov 12, 2025 1806 1834 1773 1778 219,579 -19.78(-1.10%)
Nov 11, 2025 1756 1835 1756 1798 276,421 +41.35(+2.35%)
Nov 10, 2025 1746 1807 1725 1756 277,996 +16.34(+0.94%)
Nov 07, 2025 1646 1741 1646 1740 252,183 +65.20(+3.89%)
Nov 06, 2025 1685 1768 1669 1675 408,284 +45.60(+2.80%)
Nov 05, 2025 1598 1638 1591 1629 248,139 +23.10(+1.44%)
Nov 04, 2025 1636 1657 1592 1606 266,086 -44.41(-2.69%)
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 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.