Free Trial

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$2,050.09 +48.41 (+2.42%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$2,042.85 -7.24 (-0.35%)
As of 05/2/2025 07:43 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

5 Day
Performance
+5.63%
1 Month
Performance
+13.92%
3 Month
Performance
+12.21%
6 Month
Performance
+3.08%
Year-To-Date
Performance
+2.97%
1 Year
Performance
+71.84%
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.

FICO Stock Chart for Saturday, May, 3, 2025

Fair Isaac Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$1,907.06$1,819.03
-4.62%
$1,896.82$1,791.23127,136 shs$44.42 billion
04/18/2025$1,907.06$1,907.06$1,931.07$1,888.27151,093 shs$46.57 billion
04/17/2025$1,902.91$1,907.06
+0.22%
$1,931.07$1,888.27151,093 shs$46.57 billion
04/16/2025$1,921.52$1,902.91
-0.97%
$1,936.83$1,882.29177,237 shs$46.47 billion
04/15/2025$1,932.32$1,921.52
-0.56%
$1,957.17$1,911.78221,366 shs$46.92 billion
04/14/2025$1,894.76$1,932.32
+1.98%
$1,943.43$1,892.02209,546 shs$47.18 billion
04/11/2025$1,855.60$1,894.76
+2.11%
$1,902.86$1,824.34230,904 shs$46.27 billion
04/10/2025$1,847.13$1,855.60
+0.46%
$1,880.00$1,799.09194,428 shs$45.31 billion
04/09/2025$1,668.93$1,847.13
+10.68%
$1,870.85$1,662.12306,114 shs$45.10 billion
04/09/2025$1,668.93$1,847.13
+10.68%
$1,870.85$1,662.12306,114 shs$45.10 billion
04/08/2025$1,708.89$1,668.93
-2.34%
$1,792.28$1,642.64210,274 shs$40.75 billion
04/08/2025$1,708.89$1,668.93
-2.34%
$1,792.28$1,642.64210,274 shs$40.75 billion
04/07/2025$1,681.51$1,708.89
+1.63%
$1,769.41$1,585.18334,776 shs$41.73 billion
04/04/2025$1,799.59$1,681.51
-6.56%
$1,765.00$1,673.59300,716 shs$41.06 billion
04/03/2025$1,888.68$1,799.59
-4.72%
$1,853.53$1,797.88152,485 shs$43.94 billion
04/02/2025$1,866.59$1,888.68
+1.18%
$1,892.63$1,824.51105,261 shs$46.12 billion

This page (NYSE:FICO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners