Free Trial
→ 2013 Bitcoin miner reveals his trading system (free) (From Crypto Swap Profits) (Ad)tc pixel Free FICO Stock Alerts

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,543.62 +66.41 (+4.50%)
Closing price 09/22/2025 03:59 PM Eastern
Extended Trading
$1,554.00 +10.38 (+0.67%)
As of 09/22/2025 07:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Fair Isaac Stock Price Performance

The Fair Isaac (FICO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.72%, with a year-to-date return of -22.47%. In the past month, the stock has increased 9.28%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,543.62 with a market cap of $37.05 billion and volume of 298,416 shares. Five years ago, the stock traded at $417.42, representing a 269.80% increase over that period. At the time, it had a market cap of $12.10 billion and a volume of 194,839 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.28%
1 Month
Performance
+9.28%
3 Month
Performance
-17.95%
Year-To-Date
Performance
-22.47%
1 Year
Performance
-20.72%
5 Year
Performance
+269.80%

FICO Stock Chart for Tuesday, September, 23, 2025

FICO Chart by TradingView

Fair Isaac Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2025$1,477.09$1,543.62
+4.50%		$1,546.60$1,460.91298,416 shs$37.05 billion
09/19/2025$1,524.09$1,477.09
-3.08%		$1,543.99$1,464.80520,197 shs$35.45 billion
09/18/2025$1,553.84$1,524.09
-1.91%		$1,589.88$1,505.97272,039 shs$36.58 billion
09/17/2025$1,552.71$1,553.84
+0.07%		$1,602.92$1,551.52360,936 shs$37.29 billion
09/16/2025$1,555.93$1,552.71
-0.21%		$1,563.05$1,549.16165,188 shs$37.27 billion
09/15/2025$1,544.06$1,555.93
+0.77%		$1,562.00$1,548.23169,755 shs$37.06 billion
09/12/2025$1,595.52$1,544.06
-3.23%		$1,593.29$1,511.04224,403 shs$37.06 billion
09/11/2025$1,532.83$1,595.52
+4.09%		$1,598.00$1,529.64300,444 shs$38.29 billion
09/10/2025$1,546.01$1,532.83
-0.85%		$1,554.41$1,522.25435,953 shs$36.79 billion
09/09/2025$1,540.11$1,546.01
+0.38%		$1,553.80$1,531.07218,278 shs$37.11 billion
09/08/2025$1,534.60$1,540.11
+0.36%		$1,542.51$1,523.80299,929 shs$36.96 billion
09/05/2025$1,518.81$1,534.60
+1.04%		$1,559.37$1,520.00194,726 shs$36.83 billion
09/04/2025$1,519.34$1,518.81
-0.04%		$1,536.18$1,500.00353,074 shs$36.45 billion
09/03/2025$1,506.55$1,519.34
+0.85%		$1,523.20$1,481.28334,682 shs$36.47 billion
09/02/2025$1,523.06$1,506.55
-1.08%		$1,525.42$1,481.22334,466 shs$36.16 billion
09/01/2025$1,523.06$1,523.06$1,530.03$1,490.63650,867 shs$36.55 billion
08/29/2025$1,505.62$1,523.06
+1.16%		$1,530.03$1,490.63650,867 shs$36.55 billion
08/28/2025$1,422.56$1,505.62
+5.84%		$1,506.93$1,416.00367,281 shs$36.14 billion
08/27/2025$1,423.59$1,422.56
-0.07%		$1,425.00$1,395.60306,251 shs$34.14 billion
08/26/2025$1,421.54$1,423.59
+0.14%		$1,431.17$1,411.47468,709 shs$34.17 billion
08/25/2025$1,412.58$1,421.54
+0.63%		$1,433.53$1,407.00213,072 shs$34.12 billion
08/22/2025$1,362.51$1,412.58
+3.67%		$1,436.12$1,367.00275,337 shs$33.91 billion
Related Companies

This page (NYSE:FICO) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel