Fair Isaac (FICO) Stock Chart & Stock Price History $1,319.28 -14.34 (-1.08%) Closing price 03:59 PM EasternExtended Trading$1,330.00 +10.72 (+0.81%) As of 07:46 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 23.17%, with a year-to-date return of -33.74%. In the past month, the stock has decreased 22.63%, reflecting recent market activity. As of the latest close, Fair Isaac traded at $1,336.61 with a market cap of $32.08 billion and volume of 376,146 shares. Five years ago, the stock traded at $441.72, representing a 198.67% increase over that period. At the time, it had a market cap of $12.71 billion and a volume of 189,592 shares. Receive FICO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.64%1 Month Performance-22.63%3 Month Performance-37.51%Year-To-Date Performance-33.74%1 Year Performance-23.17%5 Year Performance+198.67% FICO Stock Chart for Friday, August, 8, 2025 FICO Chart by TradingView Fair Isaac Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$1,336.61$1,319.28-1.30%$1,349.22$1,313.69308,597 shs$31.66 billion08/07/2025$1,390.21$1,336.61-3.86%$1,393.61$1,333.62376,146 shs$32.08 billion08/06/2025$1,342.35$1,390.21+3.57%$1,393.63$1,336.03368,735 shs$33.36 billion08/05/2025$1,359.92$1,342.35-1.29%$1,376.24$1,336.50418,482 shs$32.22 billion08/04/2025$1,383.47$1,359.92-1.70%$1,401.87$1,348.10329,779 shs$32.64 billion08/01/2025$1,434.35$1,383.47-3.55%$1,430.21$1,350.00798,467 shs$33.67 billion07/31/2025$1,533.01$1,434.35-6.44%$1,527.50$1,354.47892,451 shs$34.91 billion07/30/2025$1,505.55$1,533.01+1.82%$1,540.24$1,501.94269,968 shs$37.31 billion07/29/2025$1,513.16$1,505.55-0.50%$1,535.00$1,494.01276,421 shs$36.65 billion07/28/2025$1,531.39$1,513.16-1.19%$1,536.96$1,510.93187,522 shs$36.83 billion Get the Latest News and Ratings for FICO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025$1,536.16$1,531.39-0.31%$1,561.24$1,529.44134,033 shs$37.28 billion07/24/2025$1,532.66$1,536.16+0.23%$1,553.60$1,527.53220,101 shs$37.39 billion07/23/2025$1,535.25$1,532.66-0.17%$1,543.95$1,512.25248,419 shs$37.30 billion07/22/2025$1,534.93$1,535.25+0.02%$1,547.19$1,512.63313,583 shs$37.37 billion07/21/2025$1,540.65$1,534.93-0.37%$1,568.00$1,531.09252,680 shs$37.36 billion07/18/2025$1,527.43$1,540.65+0.87%$1,544.42$1,520.75190,013 shs$37.50 billion07/17/2025$1,534.32$1,527.43-0.45%$1,563.76$1,521.53291,829 shs$37.18 billion07/16/2025$1,505.90$1,534.32+1.89%$1,546.04$1,484.80450,167 shs$37.35 billion07/15/2025$1,545.57$1,505.90-2.57%$1,550.25$1,477.12622,717 shs$36.65 billion07/14/2025$1,540.70$1,545.57+0.32%$1,567.20$1,500.05393,670 shs$37.62 billion07/11/2025$1,586.55$1,540.70-2.89%$1,597.96$1,535.00379,480 shs$37.50 billion07/10/2025$1,594.60$1,586.55-0.50%$1,635.30$1,574.81566,236 shs$38.62 billion07/09/2025$1,705.11$1,594.60-6.48%$1,694.00$1,587.07665,020 shs$38.82 billion07/08/2025$1,866.98$1,705.11-8.67%$1,894.91$1,520.001.36 million shs$41.50 billion07/07/2025$1,855.53$1,866.98+0.62%$1,905.33$1,850.63191,627 shs$45.44 billion Related Companies Upstart Stock Chart MicroStrategy Stock Chart Synopsys Stock Chart Cadence Design Systems Stock Chart Autodesk Stock Chart Workday Stock Chart ANSYS Stock Chart Tyler Technologies Stock Chart SS&C Technologies Stock Chart Guidewire Software Stock Chart Receive FICO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FICO) was last updated on 8/8/2025 by MarketBeat.com Staff From Our PartnersAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredShocked one of my clients with thisTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | Sponsored#1 Pre-IPO Opportunity For 2025 [Take Action Now!]James Altucher has scored 37X and even 60X returns on past pre-IPO deals. But now he says a much bigger opport...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fair Isaac Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Fair Isaac With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
