Free Trial

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,695.15 -5.17 (-0.30%)
Closing price 03:59 PM Eastern
Extended Trading
$1,686.04 -9.11 (-0.54%)
As of 07:41 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.

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 increased 25.27%, with a year-to-date return of -14.86%. In the past month, the stock has decreased 11.96%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,704.80 with a market cap of $41.50 billion and volume of 608,824 shares. Five years ago, the stock traded at $389.40, representing a 335.32% increase over that period. At the time, it had a market cap of $11.16 billion and a volume of 180,360 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.

5 Day
Performance
-22.95%
1 Month
Performance
-11.96%
3 Month
Performance
-0.11%
Year-To-Date
Performance
-14.86%
1 Year
Performance
+25.27%
5 Year
Performance
+335.32%

FICO Stock Chart for Friday, May, 23, 2025

Fair Isaac Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1,708.40$1,704.80
-0.21%
$1,800.00$1,694.11608,824 shs$41.50 billion
05/21/2025$2,024.54$1,708.40
-15.62%
$1,964.60$1,658.04940,936 shs$41.59 billion
05/20/2025$2,202.57$2,024.54
-8.08%
$2,199.92$1,900.00579,351 shs$49.28 billion
05/19/2025$2,199.97$2,202.57
+0.12%
$2,217.60$2,178.79201,876 shs$53.61 billion
05/16/2025$2,185.09$2,199.97
+0.68%
$2,210.93$2,180.34163,779 shs$53.55 billion
05/15/2025$2,128.25$2,185.09
+2.67%
$2,188.51$2,139.59161,753 shs$53.19 billion
05/14/2025$2,132.51$2,128.25
-0.20%
$2,170.00$2,113.06108,216 shs$51.81 billion
05/13/2025$2,132.12$2,132.51
+0.02%
$2,173.31$2,131.63150,907 shs$51.91 billion
05/12/2025$2,089.01$2,132.12
+2.06%
$2,150.86$2,116.99182,027 shs$51.90 billion
05/09/2025$2,111.21$2,089.01
-1.05%
$2,131.17$2,083.64139,164 shs$50.85 billion
05/08/2025$2,096.98$2,111.21
+0.68%
$2,129.65$2,089.53184,806 shs$51.39 billion
05/07/2025$2,059.07$2,096.98
+1.84%
$2,101.22$2,056.81159,907 shs$51.04 billion
05/06/2025$2,087.91$2,059.07
-1.38%
$2,090.00$2,035.94116,443 shs$50.12 billion
05/05/2025$2,050.09$2,087.91
+1.84%
$2,112.05$2,037.92169,954 shs$50.82 billion
05/02/2025$2,008.30$2,050.09
+2.08%
$2,072.52$2,023.50204,427 shs$50.06 billion
05/01/2025$1,990.43$2,008.30
+0.90%
$2,046.45$1,946.16197,856 shs$49.04 billion
04/30/2025$1,950.51$1,990.43
+2.05%
$2,016.78$1,910.00270,070 shs$48.60 billion
04/29/2025$1,940.90$1,950.51
+0.50%
$1,978.81$1,946.58198,470 shs$47.63 billion
04/28/2025$1,952.85$1,940.90
-0.61%
$1,955.74$1,920.09201,253 shs$47.39 billion
04/25/2025$1,936.28$1,952.85
+0.86%
$1,956.75$1,885.62182,409 shs$47.68 billion
04/24/2025$1,925.39$1,936.28
+0.57%
$1,951.93$1,922.01181,748 shs$47.28 billion
04/23/2025$1,875.18$1,925.39
+2.68%
$1,971.12$1,919.00168,375 shs$47.01 billion
04/22/2025$1,819.03$1,875.18
+3.09%
$1,886.48$1,838.33116,405 shs$45.79 billion

This page (NYSE:FICO) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners