Free Trial

Fair Isaac (FICO) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free FICO Stock Alerts
$1,140.73
+7.40 (+0.65%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Fair Isaac Stock Price Performance

5 Day
Performance
+5.77%
1 Month
Performance
-6.38%
3 Month
Performance
-5.45%
6 Month
Performance
+35.01%
Year-To-Date
Performance
+0.94%
1 Year
Performance
+57.51%
Receive FICO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

FICO Stock Chart for Wednesday, May, 1, 2024

FICO Chart by TradingView

Fair Isaac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$1,144.64$1,132.71
-1.04%		$1,157.98$1,131.54210,635 shs$27.99 billion
04/29/2024$1,110.85$1,144.64
+3.04%		$1,145.48$1,112.65323,164 shs$28.28 billion
04/26/2024$1,193.66$1,110.85
-6.94%		$1,159.81$1,105.65437,788 shs$27.60 billion
04/25/2024$1,193.03$1,193.66
+0.05%		$1,211.77$1,168.83218,286 shs$29.66 billion
04/24/2024$1,188.40$1,193.03
+0.39%		$1,218.12$1,178.07177,918 shs$29.65 billion
04/23/2024$1,150.65$1,188.40
+3.28%		$1,188.40$1,157.93275,265 shs$29.53 billion
04/22/2024$1,130.06$1,150.65
+1.82%		$1,157.16$1,137.00233,504 shs$28.59 billion
04/19/2024$1,162.25$1,130.06
-2.77%		$1,165.64$1,121.88141,914 shs$28.08 billion
04/18/2024$1,154.25$1,162.25
+0.69%		$1,203.00$1,147.06211,428 shs$28.88 billion
04/17/2024$1,152.27$1,154.25
+0.17%		$1,169.92$1,144.87175,729 shs$28.68 billion
04/16/2024$1,150.52$1,152.27
+0.15%		$1,157.56$1,130.86163,204 shs$28.63 billion
04/15/2024$1,175.61$1,150.52
-2.13%		$1,197.84$1,145.62172,257 shs$28.59 billion
04/12/2024$1,191.68$1,175.11
-1.39%		$1,183.74$1,166.50118,199 shs$29.20 billion
04/11/2024$1,179.01$1,191.68
+1.07%		$1,199.67$1,180.25107,576 shs$29.62 billion
04/10/2024$1,219.09$1,179.01
-3.29%		$1,211.26$1,177.61179,070 shs$29.30 billion
04/09/2024$1,238.72$1,219.09
-1.58%		$1,244.00$1,209.54115,385 shs$30.29 billion
04/08/2024$1,231.65$1,238.72
+0.57%		$1,244.04$1,222.4696,384 shs$30.78 billion
04/05/2024$1,219.58$1,230.42
+0.89%		$1,241.71$1,221.8480,303 shs$30.58 billion
04/04/2024$1,248.86$1,219.58
-2.34%		$1,266.86$1,214.89114,106 shs$30.31 billion
04/03/2024$1,247.29$1,248.86
+0.13%		$1,261.74$1,235.96101,768 shs$31.03 billion
04/02/2024$1,255.07$1,247.29
-0.62%		$1,247.46$1,224.81141,657 shs$31.00 billion
04/01/2024$1,249.61$1,255.07
+0.44%		$1,265.74$1,248.96121,111 shs$31.19 billion
03/29/2024$1,248.66$1,249.61
+0.08%		$1,276.48$1,248.57151,704 shs$31.05 billion
03/28/2024$1,260.30$1,248.66
-0.92%		$1,276.03$1,248.58151,704 shs$31.03 billion
03/27/2024$1,283.78$1,260.30
-1.83%		$1,307.98$1,255.02144,685 shs$31.32 billion
03/26/2024$1,264.40$1,283.78
+1.53%		$1,290.13$1,272.04137,068 shs$31.90 billion
03/25/2024$1,276.74$1,264.40
-0.97%		$1,275.41$1,260.19115,900 shs$31.42 billion
03/22/2024$1,277.41$1,276.74
-0.05%		$1,286.00$1,264.10203,163 shs$31.73 billion
03/21/2024$1,244.29$1,277.41
+2.66%		$1,287.46$1,241.41135,121 shs$31.74 billion
03/20/2024$1,235.80$1,244.29
+0.69%		$1,246.57$1,229.73101,849 shs$30.92 billion
03/19/2024$1,223.47$1,235.80
+1.01%		$1,238.78$1,210.00155,265 shs$30.71 billion
03/18/2024$1,211.81$1,223.47
+0.96%		$1,254.99$1,216.34176,320 shs$30.40 billion
03/15/2024$1,203.00$1,212.00
+0.75%		$1,213.63$1,181.74333,049 shs$30.12 billion
03/14/2024$1,247.16$1,203.00
-3.54%		$1,258.77$1,193.25364,203 shs$29.89 billion
03/13/2024$1,328.52$1,247.16
-6.12%		$1,327.54$1,221.48366,039 shs$30.99 billion
03/12/2024$1,284.65$1,328.52
+3.41%		$1,331.47$1,286.14150,415 shs$33.01 billion
03/11/2024$1,300.45$1,284.65
-1.21%		$1,292.48$1,262.86153,045 shs$31.93 billion
03/08/2024$1,335.04$1,300.45
-2.59%		$1,349.75$1,296.00135,922 shs$32.32 billion
03/07/2024$1,290.11$1,335.04
+3.48%		$1,335.04$1,295.21183,056 shs$33.18 billion
03/06/2024$1,263.65$1,290.11
+2.09%		$1,290.11$1,268.56112,697 shs$32.06 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/05/2024$1,302.92$1,263.65
-3.01%		$1,297.37$1,248.03178,318 shs$31.40 billion
03/04/2024$1,295.20$1,302.92
+0.60%		$1,315.63$1,293.1187,267 shs$32.38 billion
03/01/2024$1,269.22$1,295.26
+2.05%		$1,297.59$1,263.65148,481 shs$32.19 billion
02/29/2024$1,276.62$1,269.22
-0.58%		$1,284.27$1,265.20163,233 shs$31.54 billion
02/28/2024$1,276.03$1,276.62
+0.05%		$1,286.80$1,273.93193,386 shs$31.72 billion
02/27/2024$1,288.32$1,276.03
-0.95%		$1,288.75$1,271.02101,289 shs$31.71 billion
02/26/2024$1,282.33$1,288.32
+0.47%		$1,306.20$1,286.23180,404 shs$32.02 billion
02/23/2024$1,287.90$1,284.21
-0.29%		$1,296.36$1,268.29123,454 shs$31.91 billion
02/22/2024$1,247.22$1,287.90
+3.26%		$1,290.77$1,267.38146,159 shs$32.00 billion
02/21/2024$1,259.28$1,247.22
-0.96%		$1,259.38$1,223.88151,185 shs$30.99 billion
02/20/2024$1,282.06$1,259.28
-1.78%		$1,281.56$1,252.69153,376 shs$31.29 billion
02/19/2024$1,282.06$1,282.06$1,304.23$1,280.60115,300 shs$31.86 billion
02/16/2024$1,302.80$1,281.56
-1.63%		$1,304.23$1,280.60115,320 shs$31.85 billion
02/15/2024$1,293.84$1,302.80
+0.69%		$1,307.49$1,284.95143,550 shs$32.37 billion
02/14/2024$1,269.50$1,293.84
+1.92%		$1,297.77$1,279.43150,487 shs$32.15 billion
02/13/2024$1,300.41$1,269.50
-2.38%		$1,287.58$1,257.78272,957 shs$31.55 billion
02/12/2024$1,323.81$1,300.41
-1.77%		$1,334.19$1,295.02159,062 shs$32.32 billion
02/09/2024$1,321.50$1,323.81
+0.17%		$1,336.39$1,317.42118,886 shs$32.90 billion
02/08/2024$1,280.45$1,321.50
+3.21%		$1,325.00$1,288.06196,749 shs$32.84 billion
02/07/2024$1,260.29$1,280.45
+1.60%		$1,286.75$1,261.96168,452 shs$31.82 billion
02/06/2024$1,256.01$1,260.29
+0.34%		$1,264.24$1,230.39208,991 shs$31.32 billion
02/05/2024$1,255.30$1,256.01
+0.06%		$1,259.08$1,233.87100,642 shs$31.21 billion
02/02/2024$1,242.72$1,254.37
+0.94%		$1,257.50$1,241.44121,408 shs$31.17 billion
02/01/2024$1,198.00$1,242.72
+3.73%		$1,243.54$1,199.61159,698 shs$30.88 billion
01/31/2024$1,197.09$1,198.00
+0.08%		$1,219.34$1,187.89206,102 shs$29.77 billion
01/30/2024$1,221.17$1,197.09
-1.97%		$1,222.72$1,197.01195,171 shs$29.75 billion

Related Companies:
This page (NYSE:FICO) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society