stockNYSE: FICO • 28 Days Updates
Fair Isaac Corporation (FICO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Fair Isaac Corporation (FICO) provides credit risk analytics and scoring solutions to financial institutions, positioned within the consumer discretionary sector and trading on NYSE Stocks. Shares last closed at $667.58, moving +0.96% over the past week and -32.25% across 28 days. Longer term, the stock is -47.77% over 3 months, -33.30% over 6 months and -60.93% over 12 months. For comparison, INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%), TSLA (Tesla) (+4.72%) and ORCL (Oracle) (-5.91%) moved over the same 28-day stretch.
Investor Relations:fico.com/en/investors
Price & Performance Trajectory
Fair Isaac CorporationNYSE: FICO
Latest Close
$667.58
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFICO session performance
✓ Latest Close USD
$667.58
Latest session close
$-317.81vs period start
Period Return % % GAIN
-32.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1014 / $609.14
Period range envelope
$404.86channel spread
Total Volume SHARES
12.96M
Period turnover
Avg: 719.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $667.58 | -5.63% | $718.88 | $663.12 | 1.06M |
| Oct 08, 2026 | $707.43 | +3.76% | $712.99 | $679.67 | 1.50M |
| Oct 07, 2026 | $681.77 | -1.97% | $696.00 | $663.59 | 1.47M |
| Oct 06, 2026 | $695.46 | +0.85% | $703.86 | $676.02 | 1.32M |
| Oct 05, 2026 | $689.61 | +4.29% | $692.92 | $648.95 | 1.16M |
| Oct 02, 2026 | $661.25 | -0.08% | $675.38 | $609.14 | 1.63M |
| Sep 28, 2026 | $840.89 | -2.57% | $853.55 | $832.00 | 371.1K |
| Sep 25, 2026 | $863.09 | +0.77% | $870.00 | $848.64 | 387.4K |
| Sep 24, 2026 | $856.48 | -2.63% | $892.85 | $855.00 | 502.1K |
| Sep 23, 2026 | $879.62 | -3.81% | $916.05 | $875.45 | 501.8K |
| Sep 22, 2026 | $914.48 | -1.09% | $941.97 | $909.16 | 342.0K |
| Sep 21, 2026 | $924.52 | -2.65% | $967.99 | $921.02 | 487.4K |
| Sep 18, 2026 | $949.68 | -1.72% | $970.46 | $941.82 | 823.3K |
| Sep 17, 2026 | $966.30 | -2.53% | $990.84 | $961.13 | 244.7K |
| Sep 16, 2026 | $991.35 | +0.55% | $1003.17 | $976.00 | 215.8K |
Page 1 of 2