Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fair Isaac Corp (FICO.US) Share Price

Price $1,482.00 on 19-09-2025 at 21:20:02
Change $-40.10 -2.63%
Buy $1,483.00
Sell $1,480.00
Last Trade: Buy 1.00 at $1,482.00
Day's Volume: 30,576
Last Close: $1,477.21
Open: $1,528.00
ISIN: US3032501047
Day's Range $1,466.62 - $1,542.58
52wk Range: $1,300.00 - $2,213.21
Market Capitalisation: $37.25b
VWAP: $1,496.74617
Shares in Issue: 24.00m

Fair Isaac Corp (FICO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $1,482.00 Ordinary
17:17:57 - 19-Sep-25
Sell* 1 $1,480.00 Ordinary
16:42:21 - 19-Sep-25
Sell* 3 $1,477.00 Ordinary
16:24:52 - 19-Sep-25
Sell* 1 $1,477.00 Ordinary
16:24:52 - 19-Sep-25
Sell* 1 $1,478.42 Ordinary
16:24:52 - 19-Sep-25
Buy* 1 $1,478.00 Ordinary
16:17:15 - 19-Sep-25
Sell* 1 $1,477.50 Ordinary
16:16:14 - 19-Sep-25
Sell* 1 $1,477.65 Automatic Execution
15:54:31 - 19-Sep-25
Sell* 3 $1,477.61 Automatic Execution
15:53:59 - 19-Sep-25
Sell* 5 $1,477.38 Automatic Execution
15:53:59 - 19-Sep-25
See more Fair Isaac Corp trades

Fair Isaac Corp (FICO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1,528.00 1,542.58 1,466.62 1,477.21 30,576
18th Sep 2025 (Thu) 1,564.465 1,564.465 1,509.00 1,522.10 20,791
17th Sep 2025 (Wed) 1,577.45 1,600.00 1,551.69 1,551.83 12,486
16th Sep 2025 (Tue) 1,553.58 1,560.29 1,550.55 1,553.54 10,261
15th Sep 2025 (Mon) 1,554.01 1,562.00 1,550.00 1,555.21 11,075
12th Sep 2025 (Fri) 1,587.41 1,587.65 1,516.84 1,544.05 18,874
11th Sep 2025 (Thu) 1,542.50 1,597.22 1,536.46 1,596.56 13,689
10th Sep 2025 (Wed) 1,544.80 1,546.50 1,526.08 1,530.36 43,267
9th Sep 2025 (Tue) 1,536.93 1,552.01 1,533.30 1,546.56 16,502
8th Sep 2025 (Mon) 1,534.74 1,540.80 1,525.87 1,538.20 21,813
5th Sep 2025 (Fri) 1,535.00 1,556.72 1,520.00 1,531.99 11,389
4th Sep 2025 (Thu) 1,535.94 1,535.94 1,501.96 1,518.92 25,345
3rd Sep 2025 (Wed) 1,494.79 1,523.20 1,491.09 1,520.75 21,321
2nd Sep 2025 (Tue) 1,506.40 1,521.23 1,482.00 1,504.88 18,955
1st Sep 2025 (Mon) 1,508.59 1,530.03 1,501.00 1,521.64 46,577
29th Aug 2025 (Fri) 1,508.59 1,530.03 1,501.00 1,521.64 46,577
28th Aug 2025 (Thu) 1,432.00 1,506.54 1,431.02 1,506.37 26,488
27th Aug 2025 (Wed) 1,414.32 1,425.00 1,397.66 1,419.37 26,663
26th Aug 2025 (Tue) 1,429.18 1,431.16 1,412.00 1,420.13 15,856
25th Aug 2025 (Mon) 1,409.24 1,424.62 1,409.24 1,423.87 18,135
22nd Aug 2025 (Fri) 1,372.19 1,431.80 1,371.95 1,415.90 16,657
See more Fair Isaac Corp price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered