MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FICO — Fair Isaac Corporation
NYSEFair Isaac Corporation
$661.25
-0.50(-0.08%)
- O
- 614.00
- H
- 675.50
- L
- 609.00
- V
- 1.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$661.25
Period Return-64.69%
Period High$2,217.60
Period Low$586.05
Avg Daily Volume354.4K
Total Trading Days365
FICO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $614.00 | $675.50 | $609.00 | $661.25 | $-0.50 | -0.08% | 1,631,621 | $654.20 | $609.00 $675.50 |
| Oct 1, 2026 | $635.00 | $675.87 | $620.00 | $661.75 | +$69.28 | +11.69% | 2,999,511 | $653.92 | $620.00 $675.87 |
| Sep 30, 2026 | $602.02 | $612.01 | $586.05 | $592.47 | $-25.40 | -4.11% | 2,010,180 | $597.40 | $586.05 $612.01 |
| Sep 29, 2026 | $668.08 | $685.00 | $595.19 | $617.87 | $-223.02 | -26.52% | 4,914,500 | $627.23 | $595.19 $685.00 |
| Sep 28, 2026 | $852.86 | $853.55 | $832.00 | $840.89 | $-22.20 | -2.57% | 394,268 | $832.47 | $832.00 $853.55 |
| Sep 25, 2026 | $857.00 | $870.00 | $848.64 | $863.09 | +$6.61 | +0.77% | 387,458 | $863.35 | $848.64 $870.00 |
| Sep 24, 2026 | $888.12 | $892.85 | $855.00 | $856.48 | $-23.14 | -2.63% | 502,492 | $865.62 | $855.00 $892.85 |
| Sep 23, 2026 | $910.00 | $916.05 | $875.45 | $879.62 | $-34.86 | -3.81% | 501,919 | $883.19 | $875.45 $916.05 |
| Sep 22, 2026 | $937.15 | $941.97 | $909.16 | $914.48 | $-10.04 | -1.09% | 342,305 | $918.58 | $909.16 $941.97 |
| Sep 21, 2026 | $964.19 | $967.99 | $921.02 | $924.52 | $-25.16 | -2.65% | 487,559 | $929.49 | $921.02 $967.99 |
| Sep 18, 2026 | $965.14 | $970.46 | $941.82 | $949.68 | $-16.62 | -1.72% | 823,509 | $951.43 | $941.82 $970.46 |
| Sep 17, 2026 | $990.30 | $990.84 | $961.13 | $966.30 | $-25.05 | -2.53% | 244,807 | $968.60 | $961.13 $990.84 |
| Sep 16, 2026 | $980.00 | $1,003.17 | $976.00 | $991.35 | +$5.39 | +0.55% | 215,997 | $992.90 | $976.00 $1,003.17 |
| Sep 15, 2026 | $991.50 | $1,009.00 | $975.83 | $985.96 | $-15.54 | -1.55% | 278,624 | $989.43 | $975.83 $1,009.00 |
| Sep 14, 2026 | $1,002.00 | $1,014.00 | $982.78 | $1,001.50 | +$16.11 | +1.63% | 253,490 | $1,000.28 | $982.78 $1,014.00 |
| Sep 11, 2026 | $965.23 | $1,000.82 | $960.02 | $985.39 | +$24.72 | +2.57% | 400,372 | $984.11 | $960.02 $1,000.82 |
| Sep 10, 2026 | $973.71 | $982.99 | $947.91 | $960.67 | $-22.52 | -2.29% | 365,481 | $960.25 | $947.91 $982.99 |
| Sep 9, 2026 | $934.99 | $994.50 | $913.04 | $983.19 | +$49.89 | +5.35% | 793,968 | $962.03 | $913.04 $994.50 |
| Sep 8, 2026 | $920.51 | $938.84 | $899.00 | $933.30 | +$1.04 | +0.11% | 668,026 | $917.55 | $899.00 $938.84 |
| Sep 4, 2026 | $934.39 | $954.08 | $885.00 | $932.26 | $-186.67 | -16.68% | 1,430,719 | $930.03 | $885.00 $954.08 |
| Sep 3, 2026 | $1,114.55 | $1,150.84 | $1,099.00 | $1,118.93 | +$19.48 | +1.77% | 203,244 | $1,122.90 | $1,099.00 $1,150.84 |
| Sep 2, 2026 | $1,087.12 | $1,109.99 | $1,087.12 | $1,099.45 | $-4.23 | -0.38% | 165,430 | $1,097.18 | $1,087.12 $1,109.99 |
| Sep 1, 2026 | $1,135.93 | $1,135.93 | $1,086.00 | $1,103.68 | $-43.53 | -3.79% | 252,934 | $1,103.92 | $1,086.00 $1,135.93 |
| Aug 31, 2026 | $1,136.27 | $1,158.29 | $1,132.00 | $1,147.21 | $-6.36 | -0.55% | 243,714 | $1,146.66 | $1,132.00 $1,158.29 |
| Aug 28, 2026 | $1,161.00 | $1,177.00 | $1,150.00 | $1,153.57 | $-3.49 | -0.30% | 157,599 | $1,157.48 | $1,150.00 $1,177.00 |
| Aug 27, 2026 | $1,137.52 | $1,175.41 | $1,136.49 | $1,157.06 | +$23.36 | +2.06% | 183,054 | $1,161.02 | $1,136.49 $1,175.41 |
| Aug 26, 2026 | $1,120.00 | $1,145.89 | $1,104.31 | $1,133.70 | $-3.44 | -0.30% | 135,618 | $1,135.88 | $1,104.31 $1,145.89 |
| Aug 25, 2026 | $1,157.09 | $1,170.22 | $1,133.16 | $1,137.14 | $-29.26 | -2.51% | 189,776 | $1,142.71 | $1,133.16 $1,170.22 |
| Aug 24, 2026 | $1,170.61 | $1,181.44 | $1,156.00 | $1,166.40 | $-6.27 | -0.53% | 297,745 | $1,168.75 | $1,156.00 $1,181.44 |
| Aug 21, 2026 | $1,149.75 | $1,188.80 | $1,148.88 | $1,172.67 | +$22.92 | +1.99% | 293,219 | $1,172.24 | $1,148.88 $1,188.80 |