Fair Isaac (FICO) Stock Chart & Stock Price History $1,785.08 +0.71 (+0.04%) Closing price 03:59 PM EasternExtended Trading$1,780.00 -5.08 (-0.28%) As of 04:57 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 increased 29.64%, with a year-to-date return of -10.34%. In the past month, the stock has decreased 16.29%, reflecting recent market activity. As of the latest close, Fair Isaac traded at $1,783.85 with a market cap of $43.42 billion and volume of 217,933 shares. Five years ago, the stock traded at $403.41, representing a 342.50% increase over that period. At the time, it had a market cap of $12.38 billion and a volume of 315,000 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+0.55%1 Month Performance-16.29%3 Month Performance+2.48%Year-To-Date Performance-10.34%1 Year Performance+29.64%5 Year Performance+342.50% FICO Stock Chart for Friday, June, 13, 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 Capitalization06/12/2025$1,802.59$1,783.85-1.04%$1,840.62$1,772.13217,933 shs$43.42 billion06/11/2025$1,784.17$1,802.59+1.03%$1,816.78$1,779.83220,270 shs$43.88 billion06/10/2025$1,746.34$1,784.17+2.17%$1,788.71$1,733.93197,989 shs$43.43 billion06/09/2025$1,775.26$1,746.34-1.63%$1,784.11$1,720.73234,788 shs$42.51 billion06/06/2025$1,768.96$1,775.26+0.36%$1,783.00$1,760.23176,306 shs$43.21 billion06/05/2025$1,756.87$1,768.96+0.69%$1,785.82$1,742.94161,875 shs$43.06 billion06/04/2025$1,740.52$1,756.87+0.94%$1,764.60$1,728.27193,422 shs$42.77 billion06/03/2025$1,750.00$1,740.52-0.54%$1,768.74$1,721.42270,782 shs$42.37 billion06/02/2025$1,729.85$1,750.00+1.16%$1,751.29$1,700.33318,908 shs$42.60 billion05/30/2025$1,687.24$1,729.85+2.53%$1,750.00$1,675.64446,471 shs$42.11 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. 05/29/2025$1,617.83$1,687.24+4.29%$1,688.79$1,624.69558,493 shs$41.07 billion05/28/2025$1,500.17$1,617.83+7.84%$1,648.95$1,525.00735,743 shs$39.38 billion05/27/2025$1,695.15$1,500.17-11.50%$1,739.21$1,484.29999,792 shs$36.52 billion05/26/2025$1,695.15$1,695.15$1,724.07$1,672.50290,120 shs$41.26 billion05/23/2025$1,704.80$1,695.15-0.57%$1,724.07$1,672.50290,120 shs$41.26 billion05/22/2025$1,708.40$1,704.80-0.21%$1,800.00$1,694.11608,824 shs$41.50 billion05/21/2025$2,024.54$1,708.40-15.62%$1,964.60$1,658.04940,936 shs$41.59 billion05/20/2025$2,202.57$2,024.54-8.08%$2,199.92$1,900.00579,351 shs$49.28 billion05/19/2025$2,199.97$2,202.57+0.12%$2,217.60$2,178.79201,876 shs$53.61 billion05/16/2025$2,185.09$2,199.97+0.68%$2,210.93$2,180.34163,779 shs$53.55 billion05/15/2025$2,128.25$2,185.09+2.67%$2,188.51$2,139.59161,753 shs$53.19 billion05/14/2025$2,132.51$2,128.25-0.20%$2,170.00$2,113.06108,216 shs$51.81 billion05/13/2025$2,132.12$2,132.51+0.02%$2,173.31$2,131.63150,907 shs$51.91 billion05/12/2025$2,089.01$2,132.12+2.06%$2,150.86$2,116.99182,027 shs$51.90 billion Related Companies Strategy Stock Chart Cadence Design Systems Stock Chart Synopsys Stock Chart Workday Stock Chart Autodesk Stock Chart ANSYS Stock Chart Tyler Technologies Stock Chart Guidewire Software Stock Chart SS&C Technologies Stock Chart Aspen Technology 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 6/13/2025 by MarketBeat.com Staff From Our PartnersUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fair Isaac Co. 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.
Buy FICO Stock Free FICO Stock Alerts