Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	1089	1095	1007	1044	505,886	+33.07(+3.27%)
Apr 28, 2026	1029	1060	1007	1010	317,623	-3.33(-0.33%)
Apr 27, 2026	999.27	1043	985.12	1014	302,666	+9.11(+0.91%)
Apr 24, 2026	970.15	1011	966.00	1005	311,474	+24.96(+2.55%)
Apr 23, 2026	952.00	981.42	931.70	979.76	528,643	+9.59(+0.99%)
Apr 22, 2026	1054	1069	870.01	970.17	1,405,837	-66.53(-6.42%)
Apr 21, 2026	1051	1089	1017	1037	358,025	-26.71(-2.51%)
Apr 20, 2026	1055	1069	1031	1063	241,278	-10.11(-0.94%)
Apr 17, 2026	1092	1110	1063	1074	282,275	+3.59(+0.34%)
Apr 16, 2026	1057	1080	1048	1070	285,679	+39.12(+3.80%)
Apr 15, 2026	1018	1047	1018	1031	299,650	+23.53(+2.34%)
Apr 14, 2026	1010	1052	1000	1007	419,581	+6.37(+0.64%)
Apr 13, 2026	927.41	1014	923.00	1001	636,547	+78.54(+8.52%)
Apr 10, 2026	1068	1074	909.00	922.37	1,086,933	-149.98(-13.99%)
Apr 09, 2026	1081	1089	1035	1072	209,728	-19.69(-1.80%)
Apr 08, 2026	1119	1131	1085	1092	237,499	+9.96(+0.92%)
Apr 07, 2026	1100	1101	1075	1082	195,540	-12.24(-1.12%)
Apr 06, 2026	1090	1099	1076	1094	132,943	+4.56(+0.42%)
Apr 02, 2026	1050	1101	1037	1090	166,704	+27.77(+2.61%)
Apr 01, 2026	1059	1072	1030	1062	254,258	-5.55(-0.52%)
Mar 31, 2026	1069	1080	1037	1068	242,619	+19.60(+1.87%)
Mar 30, 2026	1022	1057	1010	1048	417,934	+36.88(+3.65%)
Mar 27, 2026	1023	1031	999.99	1011	250,448	-28.78(-2.77%)
Mar 26, 2026	1036	1072	1029	1040	202,953	-3.26(-0.31%)
Mar 25, 2026	1015	1045	1006	1043	332,683	+48.10(+4.83%)
Mar 24, 2026	1040	1043	969.32	995.00	614,342	-68.33(-6.43%)
Mar 23, 2026	1131	1150	1061	1063	460,501	-64.29(-5.70%)
Mar 20, 2026	1110	1128	1097	1128	614,149	+14.46(+1.30%)
Mar 19, 2026	1181	1193	1107	1113	389,661	-90.54(-7.52%)
Mar 18, 2026	1191	1217	1160	1204	272,568	+3.77(+0.31%)
Mar 17, 2026	1175	1236	1175	1200	380,539	+38.40(+3.31%)
Mar 16, 2026	1141	1181	1141	1162	320,091	+30.31(+2.68%)
Mar 13, 2026	1097	1153	1096	1131	496,615	+37.60(+3.44%)
Mar 12, 2026	1176	1206	1069	1094	969,479	-71.61(-6.15%)
Mar 11, 2026	1287	1300	1147	1165	849,730	-119.92(-9.33%)
Mar 10, 2026	1433	1433	1281	1285	456,951	-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	1366	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%)

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.

File a claim

Action Teams

Contact support

Fair Isaac Corporation Common Stock (NY:FICO)

Historical Prices