Stock listing
Tradegate:FRI Fair Isaac Corporation Aktie
German listing (Tradegate) of Fair Isaac Corporation · home listing NYSE:FICO
Follow Fair Isaac Corporation into a list and get an email when it puts out news.
Home listing price · NYSE:FICO
$724.38 USD +0.19 (+0.0%)
Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:FICO
- Day range
- $703.86 – $731.17 USDNov 3, 2026
- Volume
- 552,339 sharesNov 3, 2026
- Market cap
- $15.64B USDAt the close on Nov 3, 2026 · price × 21.60M shares outstanding
- 52-week range
- $586.05 – $1,858.91 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $573.8M USDMedian day 408,407 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:FICO · Home | $724.38 USD | +0.19 (0.0%) | 552,339 | $711.02 | $731.17 | $703.86 | $724.19 | Close on Nov 3, 2026 |
| B3:F2IC34 | 82.25 BRL | -7.57 (-8.4%) | 766 | 83.04 | 83.04 | 82.25 | 89.82 | Close on Oct 27, 2026 |
| Frankfurt:FRI | €622.50 EUR | -1.00 (-0.2%) | 32 | €622.50 | €622.50 | €622.50 | €623.50 | Close on Oct 30, 2026 |
| LSE:0TIQ | $698.10 USD | -115.56 (-14.2%) | 503 | $706.51 | $722.00 | $691.26 | $813.66 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:FICO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $724.38 | +0.19 | 0.0% | $711.02 | $731.17 | $703.86 | 552,339 | |
| $724.19 | +12.96 | +1.8% | $704.65 | $728.90 | $701.38 | 661,404 | |
| $711.23 | +2.05 | +0.3% | $705.79 | $716.00 | $693.00 | 686,903 | |
| $709.18 | +11.00 | +1.6% | $689.88 | $718.31 | $682.55 | 976,041 | |
| $698.18 | +6.44 | +0.9% | $686.82 | $717.77 | $685.19 | 890,249 | |
| $691.74 | -16.33 | -2.3% | $704.28 | $724.48 | $687.14 | 1,033,743 | |
| $708.07 | -107.24 | -13.2% | $749.65 | $783.51 | $671.19 | 2,458,602 | |
| $815.31 | -7.96 | -1.0% | $818.29 | $828.62 | $805.14 | 372,540 | |
| $823.27 | +28.06 | +3.5% | $811.25 | $828.95 | $802.96 | 416,613 | |
| $795.21 | -4.52 | -0.6% | $798.81 | $809.63 | $790.71 | 348,898 | |
| $799.73 | +18.66 | +2.4% | $792.54 | $815.39 | $786.75 | 698,402 | |
| $781.07 | +9.88 | +1.3% | $763.39 | $785.67 | $761.01 | 361,760 | |
| $771.19 | +1.26 | +0.2% | $778.50 | $785.64 | $755.00 | 766,900 | |
| $769.93 | +50.30 | +7.0% | $733.50 | $770.84 | $729.46 | 773,000 | |
| $719.63 | -3.40 | -0.5% | $722.50 | $729.00 | $705.46 | 644,400 | |
| $723.03 | -16.97 | -2.3% | $742.00 | $764.00 | $719.67 | 1,142,200 | |
| $740.00 | +72.42 | +10.8% | $674.00 | $742.17 | $666.16 | 2,003,600 | |
| $667.58 | -39.85 | -5.6% | $717.89 | $718.88 | $663.12 | 1,091,500 | |
| $707.43 | +25.66 | +3.8% | $684.00 | $712.99 | $679.67 | 1,503,500 | |
| $681.77 | -13.69 | -2.0% | $690.00 | $696.00 | $663.59 | 1,487,300 | |
| $695.46 | +5.85 | +0.8% | $694.79 | $703.86 | $676.00 | 1,375,900 | |
| $689.61 | +28.36 | +4.3% | $661.73 | $692.92 | $648.95 | 1,167,800 | |
| $661.25 | -0.50 | -0.1% | $614.00 | $675.50 | $609.00 | 1,644,400 | |
| $661.75 | +69.28 | +11.7% | $635.00 | $675.87 | $620.00 | 2,999,500 | |
| $592.47 | -25.40 | -4.1% | $602.02 | $612.01 | $586.05 | 2,006,900 | |
| $617.87 | -223.02 | -26.5% | $668.08 | $685.00 | $595.19 | 4,914,500 | |
| $840.89 | -22.20 | -2.6% | $852.86 | $853.55 | $832.00 | 394,300 | |
| $863.09 | +6.61 | +0.8% | $857.00 | $870.00 | $848.64 | 387,400 | |
| $856.48 | -23.14 | -2.6% | $888.12 | $892.85 | $855.00 | 502,100 | |
| $879.62 | -34.86 | -3.8% | $910.00 | $916.05 | $875.45 | 501,800 | |
| $914.48 | -10.04 | -1.1% | $937.15 | $941.97 | $909.16 | 342,000 | |
| $924.52 | -25.16 | -2.6% | $964.19 | $967.99 | $921.02 | 487,400 | |
| $949.68 | -16.62 | -1.7% | $965.14 | $970.46 | $941.82 | 823,300 | |
| $966.30 | -25.05 | -2.5% | $990.30 | $990.84 | $961.13 | 244,700 | |
| $991.35 | +5.39 | +0.5% | $980.00 | $1,003.17 | $976.00 | 215,800 | |
| $985.96 | -15.54 | -1.6% | $991.50 | $1,009.00 | $975.83 | 278,700 | |
| $1,001.50 | +16.11 | +1.6% | $1,002.00 | $1,014.00 | $982.78 | 253,600 | |
| $985.39 | +24.72 | +2.6% | $965.23 | $1,000.82 | $960.02 | 400,200 | |
| $960.67 | -22.52 | -2.3% | $973.71 | $982.99 | $947.91 | 365,500 | |
| $983.19 | +49.89 | +5.3% | $934.99 | $994.50 | $913.04 | 793,800 | |
| $933.30 | +1.04 | +0.1% | $920.51 | $938.84 | $899.00 | 667,400 | |
| $932.26 | -186.67 | -16.7% | $934.39 | $954.08 | $885.00 | 1,430,000 | |
| $1,118.93 | +19.48 | +1.8% | $1,114.55 | $1,150.84 | $1,099.00 | 203,200 | |
| $1,099.45 | -4.23 | -0.4% | $1,087.12 | $1,109.99 | $1,087.12 | 165,500 | |
| $1,103.68 | -43.53 | -3.8% | $1,135.93 | $1,135.93 | $1,086.00 | 252,900 | |
| $1,147.21 | -6.36 | -0.6% | $1,136.27 | $1,158.29 | $1,132.00 | 242,900 | |
| $1,153.57 | -3.49 | -0.3% | $1,161.00 | $1,177.00 | $1,150.00 | 157,600 | |
| $1,157.06 | +23.36 | +2.1% | $1,137.52 | $1,175.41 | $1,136.49 | 183,053 | |
| $1,133.70 | -3.44 | -0.3% | $1,120.00 | $1,145.89 | $1,104.31 | 135,617 | |
| $1,137.14 | -29.26 | -2.5% | $1,157.09 | $1,170.22 | $1,133.16 | 189,776 | |
| $1,166.40 | -6.27 | -0.5% | $1,170.61 | $1,181.44 | $1,156.00 | 297,745 | |
| $1,172.67 | +22.92 | +2.0% | $1,149.75 | $1,188.80 | $1,148.88 | 293,200 | |
| $1,149.75 | -11.84 | -1.0% | $1,165.82 | $1,178.65 | $1,135.18 | 263,500 | |
| $1,161.59 | +83.47 | +7.7% | $1,095.60 | $1,176.10 | $1,089.41 | 358,100 | |
| $1,078.12 | +13.71 | +1.3% | $1,072.79 | $1,098.31 | $1,070.00 | 215,400 | |
| $1,064.41 | -21.37 | -2.0% | $1,087.51 | $1,093.58 | $1,060.00 | 232,400 | |
| $1,085.78 | -24.92 | -2.2% | $1,112.78 | $1,116.98 | $1,075.35 | 178,900 | |
| $1,110.70 | +66.49 | +6.4% | $1,065.00 | $1,117.93 | $1,048.00 | 307,200 | |
| $1,044.21 | +5.98 | +0.6% | $1,030.93 | $1,054.99 | $1,015.00 | 525,300 | |
| $1,038.23 | -11.51 | -1.1% | $1,044.71 | $1,048.48 | $1,016.01 | 338,200 | |
| $1,049.74 | +8.34 | +0.8% | $1,029.60 | $1,070.00 | $1,029.35 | 294,800 | |
| $1,041.40 | +9.51 | +0.9% | $1,033.20 | $1,058.73 | $1,023.00 | 308,200 | |
| $1,031.89 | -59.66 | -5.5% | $1,087.28 | $1,087.28 | $1,020.20 | 370,500 | |
| $1,091.55 | +44.56 | +4.3% | $1,056.00 | $1,107.63 | $1,051.00 | 320,200 | |
| $1,046.99 | +1.53 | +0.1% | $1,040.00 | $1,055.35 | $1,028.46 | 491,846 | |
| $1,045.46 | -77.51 | -6.9% | $1,111.60 | $1,115.98 | $1,031.14 | 636,464 |
- Ticker
- Tradegate:FRI
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Nov 2, 2026
Guild Mortgage, New American Funding and PennyMac Financial Services Join Growing Roster of FICO® Preferred Program Lenders
Latest earnings call · Jul 29, 2026
Fair Isaac (NYSE:FICO) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 29, 2026
Q3 FY2026 Earnings Presentation
Earnings · 33 slides
Calls
Upcoming
Fair Isaac (NYSE:FICO) Q4 2026 Earnings Call
Wed, Nov 04, 2026 · 5:00 PM ET
Register
Replays
Fair Isaac (NYSE:FICO) Q3 2026 Earnings Call
Wed, Jul 29, 2026 · 5:00 PM ET
Watch TranscriptFair Isaac (NYSE:FICO) Q2 2026 Earnings Call
Tue, Apr 28, 2026 · 4:30 PM ET
Watch TranscriptFair Isaac (NYSE:FICO) Q1 2026 Earnings Call
Wed, Jan 28, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Guild Mortgage, New American Funding and PennyMac Financial Services Join Growing Roster of FICO® Preferred Program Lenders
Nov 2, 2026
Closed $724.38 (0.0%) on Nov 3, 2026
Fairway Home Mortgage, Movement Mortgage, Rate Join FICO® Preferred Program
Oct 30, 2026
Closed $711.23 (+0.3%) on Oct 30, 2026
Arvest Bank Upgrades to FICO® Auto Score 10 to Enhance Auto Lending Precision
Oct 27, 2026
Closed $691.74 (-2.3%) on Oct 27, 2026
FICO Holds Mortgage Score Pricing at $10 for Lenders Enrolled in Preferred Program
Oct 23, 2026
Closed $708.07 (-13.2%) on Oct 26, 2026
Fair Isaac Corporation Announces Date for Reporting of Fourth Quarter Fiscal 2026 Financial Results
Oct 21, 2026
Closed $823.27 (+3.5%) on Oct 22, 2026
August Breaks UK Credit Card Record as Balances Soar
Oct 20, 2026
Closed $799.73 (+2.4%) on Oct 20, 2026
Independent Industry Experts Named to Judge 2027 FICO Decision Awards
Oct 14, 2026
Closed $719.63 (-0.5%) on Oct 14, 2026
AI Arms Race Is Radically Reshaping the Fraud Threat in EMEA, FICO Research Finds
Oct 5, 2026
Closed $689.61 (+4.3%) on Oct 5, 2026
FICO Named a Leader in the 2026 IDC MarketScape for Worldwide Decision Intelligence Platforms
Sep 23, 2026
Closed $879.62 (-3.8%) on Sep 23, 2026
FICO European Fraud Map: UK Resilient as Other European Countries See Losses Climb by up to 21%
Sep 15, 2026
Closed $985.96 (-1.6%) on Sep 15, 2026
Decks
Q3 FY2026 Earnings Presentation
Earnings · 33 slides · Jul 29, 2026
Q2 2026 Earnings Presentation
Earnings · 31 slides · Apr 28, 2026
Q1 FY2026 Earnings Presentation
Earnings · 28 slides · Jan 28, 2026
Q4 2025 Earnings Presentation
Earnings · 15 slides · Nov 5, 2025
Fair Isaac Corporation on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 71 in the last 12 months · 139 in all · newest Nov 2, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Jul 29, 2026
- Decks
- 15 decks · latest Jul 29, 2026
Where Fair Isaac Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:FICO · Home listing | NYSE | United States | USD |
| gettex:FRI | gettex | Germany | EUR |
| LS Exchange:873369 | LS Exchange | Germany | EUR |
| Tradegate:FRI · This page | Tradegate | Germany | EUR |
| B3:F2IC34 | B3 | Brazil | BRL |
| BX Swiss:FICO | BX Swiss | Switzerland | CHF |
| BMV:FICO1 | BMV | Mexico | MXN |
| Lang & Schwarz:873369 | Lang & Schwarz | Germany | EUR |
| BOATS:FICO | BOATS | United States | USD |
| Milan:1FICO | Milan | Italy | EUR |
| Frankfurt:FRI | Frankfurt | Germany | EUR |
| LSE:0TIQ | LSE | United Kingdom | USD |
| BIVA:FICO1 | BIVA | Mexico | MXN |
| Dusseldorf:FRI | Dusseldorf | Germany | EUR |
| Hamburg:FRI | Hamburg | Germany | EUR |
| Munich:FRI | Munich | Germany | EUR |
| Stuttgart:FRI | Stuttgart | Germany | EUR |
| Hanover:FRI | Hanover | Germany | EUR |
| Xetra:FRI | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Fair Isaac Corporation.