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)

1,091.49 -73.74 (-6.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 1287 1300 1147 1165 849,730 -119.92(-9.33%)
Mar 10, 2026 1433 1433 1281 1285 456,989 -156.05(-10.83%)
Mar 09, 2026 1446 1462 1418 1441 198,178 -34.80(-2.36%)
Mar 06, 2026 1468 1481 1440 1476 241,932 +0.91(+0.06%)
Mar 05, 2026 1461 1494 1454 1475 172,644 +11.08(+0.76%)
Mar 04, 2026 1443 1469 1416 1464 182,638 +15.99(+1.10%)
Mar 03, 2026 1385 1466 1377 1448 218,668 +40.48(+2.88%)
Mar 02, 2026 1380 1420 1372 1408 177,777 -1.82(-0.13%)
Feb 27, 2026 1362 1416 1361 1409 309,364 +20.92(+1.51%)
Feb 26, 2026 1325 1417 1325 1388 342,443 +87.50(+6.73%)
Feb 25, 2026 1228 1310 1228 1301 393,007 +73.31(+5.97%)
Feb 24, 2026 1277 1279 1193 1228 571,545 -54.01(-4.21%)
Feb 23, 2026 1336 1337 1268 1282 259,948 -68.81(-5.10%)
Feb 20, 2026 1350 1382 1338 1350 144,460 -2.28(-0.17%)
Feb 19, 2026 1360 1363 1335 1353 140,867 -14.20(-1.04%)
Feb 18, 2026 1360 1386 1348 1367 204,953 +15.33(+1.13%)
Feb 17, 2026 1363 1380 1328 1352 210,397 +6.86(+0.51%)
Feb 13, 2026 1343 1378 1335 1345 191,400 +7.10(+0.53%)
Feb 12, 2026 1360 1371 1281 1338 459,544 -25.67(-1.88%)
Feb 11, 2026 1387 1395 1344 1363 203,682 -17.37(-1.26%)
Feb 10, 2026 1376 1390 1331 1381 235,971 +7.92(+0.58%)
Feb 09, 2026 1383 1398 1361 1373 261,454 -18.24(-1.31%)
Feb 06, 2026 1365 1413 1365 1391 364,131 +33.66(+2.48%)
Feb 05, 2026 1390 1421 1338 1357 285,545 -29.54(-2.13%)
Feb 04, 2026 1328 1391 1284 1387 616,095 +58.81(+4.43%)
Feb 03, 2026 1424 1433 1316 1328 877,929 -122.84(-8.47%)
Feb 02, 2026 1464 1495 1441 1451 369,412 -12.26(-0.84%)
Jan 30, 2026 1513 1513 1456 1463 282,629 -38.58(-2.57%)
Jan 29, 2026 1539 1585 1493 1502 453,985 -23.92(-1.57%)
Jan 28, 2026 1537 1555 1510 1526 367,758 -19.33(-1.25%)
Jan 27, 2026 1544 1548 1513 1545 439,857 -5.74(-0.37%)
Jan 26, 2026 1545 1555 1523 1551 417,615 +6.05(+0.39%)
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 208,970 -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%)
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.