Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,505.62 +86.25 (+6.08%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$1,515.60 +9.98 (+0.66%)
As of 04:48 AM 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 12.12%, with a year-to-date return of -24.38%. In the past month, the stock has increased 0.00%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,505.62 with a market cap of $36.14 billion and volume of 367,281 shares. Five years ago, the stock traded at $425.48, representing a 253.86% increase over that period. At the time, it had a market cap of $12.34 billion and a volume of 117,150 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
+6.59%
1 Month
Performance
+0.00%
3 Month
Performance
-10.76%
Year-To-Date
Performance
-24.38%
1 Year
Performance
-12.12%
5 Year
Performance
+253.86%

FICO Stock Chart for Friday, August, 29, 2025

FICO Chart by TradingView

Fair Isaac Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/21/2025$1,358.46$1,362.51
+0.30%		$1,366.52$1,331.51224,402 shs$32.70 billion
08/20/2025$1,384.64$1,358.46
-1.89%		$1,401.79$1,335.00481,343 shs$32.60 billion
08/19/2025$1,352.66$1,384.64
+2.36%		$1,400.50$1,350.09365,914 shs$33.24 billion
08/18/2025$1,342.00$1,352.66
+0.79%		$1,378.26$1,348.41204,486 shs$32.46 billion
08/15/2025$1,318.33$1,342.00
+1.80%		$1,351.89$1,325.08217,775 shs$32.21 billion
08/14/2025$1,334.33$1,318.33
-1.20%		$1,334.94$1,300.00461,095 shs$31.64 billion
08/13/2025$1,320.02$1,334.33
+1.08%		$1,335.30$1,310.00481,707 shs$32.03 billion
08/12/2025$1,309.09$1,320.02
+0.83%		$1,327.23$1,301.01191,450 shs$31.68 billion
08/11/2025$1,319.28$1,309.09
-0.77%		$1,329.72$1,305.15262,454 shs$31.42 billion
08/08/2025$1,336.61$1,319.28
-1.30%		$1,349.22$1,313.69308,597 shs$31.66 billion
08/07/2025$1,390.21$1,336.61
-3.86%		$1,393.61$1,333.62376,146 shs$32.08 billion
08/06/2025$1,342.35$1,390.21
+3.57%		$1,393.63$1,336.03368,735 shs$33.36 billion
08/05/2025$1,359.92$1,342.35
-1.29%		$1,376.24$1,336.50418,482 shs$32.22 billion
08/04/2025$1,383.47$1,359.92
-1.70%		$1,401.87$1,348.10329,779 shs$32.64 billion
08/01/2025$1,434.35$1,383.47
-3.55%		$1,430.21$1,350.00798,467 shs$33.67 billion
07/31/2025$1,533.01$1,434.35
-6.44%		$1,527.50$1,354.47892,451 shs$34.91 billion
07/30/2025$1,505.55$1,533.01
+1.82%		$1,540.24$1,501.94269,968 shs$37.31 billion
07/29/2025$1,513.16$1,505.55
-0.50%		$1,535.00$1,494.01276,421 shs$36.65 billion
07/28/2025$1,531.39$1,513.16
-1.19%		$1,536.96$1,510.93187,522 shs$36.83 billion
Related Companies

This page (NYSE:FICO) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | 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
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel