S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
S&P 500   4,519.63 (+0.74%)
DOW   35,457.31 (+0.56%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
NYSE:FICO

Fair Isaac Stock Chart and Price History

$415.45
+0.23 (+0.06 %)
(As of 10/19/2021 12:00 AM ET)
Add
Compare
Today's Range
$414.57
$419.95
50-Day Range
$394.54
$471.97
52-Week Range
$380.00
$553.97
Volume129,501 shs
Average Volume214,660 shs
Market Capitalization$11.96 billion
P/E Ratio33.53
Dividend YieldN/A
Beta1.22

Fair Isaac (NYSE:FICO) Price Performance

5 Day
Performance
+1.77%

1 Month
Performance
-4.33%

3 Month
Performance
-20.39%

Year-To-Date
Performance
-18.70%

1 Year
Performance
-3.93%


Fair Isaac (NYSE FICO) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

Fair Isaac (NYSE:FICO) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$409.80$415.22
+1.32%
$415.91$408.09141,954 shs$11.95 billion
10/15/2021$408.23$409.80
+0.38%
$412.59$406.21283,468 shs$11.79 billion
10/14/2021$397.26$408.23
+2.76%
$409.51$401.08205,112 shs$11.75 billion
10/13/2021$399.16$397.26
-0.48%
$404.23$396.95209,750 shs$11.43 billion
10/12/2021$394.54$399.16
+1.17%
$402.01$396.25162,485 shs$11.49 billion
10/11/2021$400.96$394.54
-1.60%
$403.47$394.17197,663 shs$11.35 billion
10/08/2021$406.45$400.96
-1.35%
$411.42$400.66155,714 shs$11.54 billion
10/07/2021$400.16$406.45
+1.57%
$415.15$403.16241,539 shs$11.70 billion
10/06/2021$395.77$400.16
+1.11%
$400.54$392.06294,312 shs$11.52 billion
10/05/2021$396.12$395.77
-0.09%
$401.45$394.26255,924 shs$11.39 billion
10/04/2021$406.08$396.12
-2.45%
$404.58$392.26190,328 shs$11.40 billion
10/01/2021$397.93$406.08
+2.05%
$410.23$397.57257,857 shs$11.69 billion
09/30/2021$399.75$397.93
-0.46%
$403.62$397.21293,963 shs$11.45 billion
09/29/2021$404.42$399.75
-1.15%
$408.89$399.25243,338 shs$11.50 billion
09/28/2021$416.36$404.42
-2.87%
$411.91$404.27228,431 shs$11.64 billion
09/27/2021$419.31$416.36
-0.70%
$418.08$411.97190,378 shs$11.98 billion
09/24/2021$423.35$419.31
-0.95%
$422.82$417.59175,746 shs$12.07 billion
09/23/2021$417.96$423.35
+1.29%
$427.26$418.54163,820 shs$12.18 billion
09/22/2021$419.82$417.96
-0.44%
$421.58$416.87347,423 shs$12.03 billion
09/21/2021$426.56$419.82
-1.58%
$429.09$418.18239,381 shs$12.08 billion
09/20/2021$434.25$426.56
-1.77%
$429.76$420.80326,345 shs$12.28 billion
09/17/2021$444.44$434.25
-2.29%
$444.49$432.30579,650 shs$12.50 billion
09/16/2021$440.50$444.44
+0.89%
$446.05$438.47290,110 shs$12.79 billion
09/15/2021$439.27$440.50
+0.28%
$440.89$430.00315,754 shs$12.68 billion
09/14/2021$444.35$439.27
-1.14%
$445.98$437.90187,412 shs$12.64 billion
09/13/2021$451.38$444.35
-1.56%
$452.96$442.67159,055 shs$12.79 billion
09/10/2021$461.59$451.38
-2.21%
$465.78$451.16177,808 shs$12.99 billion
09/09/2021$462.64$461.59
-0.23%
$465.08$461.01162,416 shs$13.28 billion
09/08/2021$462.29$462.64
+0.08%
$464.05$459.07180,552 shs$13.31 billion
09/07/2021$467.23$462.29
-1.06%
$466.90$460.73150,248 shs$13.30 billion
09/06/2021$467.23$467.23$472.11$466.39143,937 shs$13.45 billion
09/03/2021$471.97$467.23
-1.00%
$472.11$466.39143,129 shs$13.45 billion
09/02/2021$468.98$471.97
+0.64%
$473.44$468.32190,327 shs$13.58 billion
09/01/2021$459.74$468.98
+2.01%
$472.61$462.83287,790 shs$13.50 billion
08/31/2021$455.14$459.74
+1.01%
$460.98$452.61286,588 shs$13.23 billion
08/30/2021$459.50$455.14
-0.95%
$462.12$454.08166,057 shs$13.10 billion
08/27/2021$450.55$459.50
+1.99%
$464.76$451.54237,535 shs$13.22 billion
08/26/2021$458.15$450.55
-1.66%
$459.00$447.48203,193 shs$12.97 billion
08/25/2021$454.28$458.15
+0.85%
$459.98$447.43246,642 shs$13.18 billion
08/24/2021$448.43$454.28
+1.30%
$457.50$449.00196,534 shs$13.07 billion
08/23/2021$442.38$448.43
+1.37%
$450.29$439.07257,521 shs$12.90 billion
08/20/2021$447.16$442.38
-1.07%
$448.54$440.54216,719 shs$12.73 billion
08/19/2021$450.04$447.16
-0.64%
$454.77$446.56241,153 shs$12.87 billion
08/18/2021$457.33$450.04
-1.59%
$461.95$449.60274,528 shs$12.95 billion
08/17/2021$448.12$457.33
+2.06%
$457.83$443.70306,717 shs$13.16 billion
08/16/2021$451.65$448.12
-0.78%
$450.00$442.99306,219 shs$12.90 billion
08/13/2021$454.22$451.65
-0.57%
$455.50$445.13373,110 shs$13.00 billion
08/12/2021$460.04$454.22
-1.27%
$459.04$450.62388,283 shs$13.07 billion
08/11/2021$459.52$460.04
+0.11%
$468.42$454.27249,517 shs$13.24 billion
08/10/2021$469.90$459.52
-2.21%
$477.07$455.71427,244 shs$13.22 billion
08/09/2021$477.61$469.90
-1.61%
$484.13$469.15254,252 shs$13.52 billion
08/06/2021$487.00$477.61
-1.93%
$489.81$473.56322,467 shs$13.74 billion
08/05/2021$501.31$487.00
-2.85%
$504.33$485.43407,937 shs$14.01 billion
08/04/2021$513.61$501.31
-2.39%
$528.19$496.35597,253 shs$14.43 billion
08/03/2021$526.05$513.61
-2.36%
$529.64$501.72598,177 shs$14.78 billion
08/02/2021$523.91$526.05
+0.41%
$534.33$525.29190,502 shs$15.14 billion
07/30/2021$527.78$523.91
-0.73%
$529.08$522.64146,361 shs$15.08 billion
07/29/2021$527.46$527.78
+0.06%
$536.18$525.75233,521 shs$15.19 billion
07/28/2021$529.79$527.46
-0.44%
$536.99$525.53149,834 shs$15.18 billion
07/27/2021$539.94$529.79
-1.88%
$541.86$526.49226,670 shs$15.25 billion
07/26/2021$552.88$539.94
-2.34%
$547.44$535.84175,337 shs$15.54 billion
07/23/2021$550.24$552.88
+0.48%
$553.97$545.79153,465 shs$15.91 billion
07/22/2021$540.83$550.24
+1.74%
$551.09$542.69160,683 shs$15.83 billion
07/21/2021$533.30$540.83
+1.41%
$542.69$530.97158,497 shs$15.56 billion
07/20/2021$521.88$533.30
+2.19%
$538.11$523.88184,428 shs$15.35 billion
07/19/2021$523.93$521.88
-0.39%
$526.96$516.40134,055 shs$15.02 billion
This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.