Free Trial
→ Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th... (From Banyan Hill Publishing) (Ad)tc pixel Free FICO Stock Alerts

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,099.35 +0.76 (+0.07%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$1,092.00 -7.34 (-0.67%)
As of 07:10 AM 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 Massive. Learn more.
Compare

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 50.03%, with a year-to-date return of -35.03%. In the past month, the stock has increased 2.79%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,099.35 with a market cap of $25.49 billion and volume of 288,872 shares. Five years ago, the stock traded at $489.92, representing a 124.39% increase over that period. At the time, it had a market cap of $14.10 billion and a volume of 191,642 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.13%
1 Month
Performance
+2.79%
3 Month
Performance
-19.62%
Year-To-Date
Performance
-35.03%
1 Year
Performance
-50.03%
5 Year
Performance
+124.39%

FICO Stock Chart for Monday, May, 18, 2026

FICO Chart by TradingView

Fair Isaac Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$1,080.21$1,099.35
+1.77%		$1,112.84$1,077.70288,872 shs$25.49 billion
05/14/2026$1,065.98$1,080.21
+1.34%		$1,106.40$1,054.42328,712 shs$25.05 billion
05/13/2026$1,085.16$1,065.98
-1.77%		$1,078.60$1,046.22376,079 shs$24.72 billion
05/12/2026$1,092.49$1,085.16
-0.67%		$1,113.14$1,081.25345,207 shs$25.16 billion
05/11/2026$1,125.84$1,092.49
-2.96%		$1,120.24$1,086.87289,594 shs$25.34 billion
05/08/2026$1,127.36$1,125.84
-0.13%		$1,132.93$1,100.00315,410 shs$26.17 billion
05/07/2026$1,067.65$1,127.36
+5.59%		$1,133.65$1,075.00323,951 shs$26.14 billion
05/06/2026$1,067.41$1,067.65
+0.02%		$1,082.41$1,043.46425,525 shs$24.76 billion
05/05/2026N/A$1,067.41$1,080.00$1,039.81278,160 shs$24.75 billion
04/30/2026$1,043.72$1,025.15
-1.78%		$1,026.00$965.50629,743 shs$24.32 billion
04/29/2026$1,010.16$1,043.72
+3.32%		$1,095.00$1,007.44505,773 shs$24.76 billion
04/28/2026$1,013.22$1,010.16
-0.30%		$1,059.87$1,007.45315,316 shs$23.96 billion
04/27/2026$1,004.64$1,013.22
+0.85%		$1,042.61$985.12302,475 shs$24.03 billion
04/24/2026$979.94$1,004.64
+2.52%		$1,010.90$966.00311,451 shs$23.83 billion
04/23/2026$969.93$979.94
+1.03%		$981.42$931.70528,602 shs$23.25 billion
04/22/2026$1,036.94$969.93
-6.46%		$1,069.48$870.011.40 million shs$23.01 billion
04/21/2026$1,062.42$1,036.94
-2.40%		$1,088.88$1,017.12357,749 shs$24.60 billion
04/20/2026$1,069.54$1,062.42
-0.67%		$1,069.24$1,031.32240,650 shs$25.20 billion
04/17/2026$1,069.21$1,069.54
+0.03%		$1,110.39$1,062.71282,215 shs$25.37 billion
Related Companies

This page (NYSE:FICO) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
The filing was one thing. June 1 is another.
The SpaceX filing got attention - but according to macroeconomic strategist Dr. Mark Skousen of The Oxford Clu...
The Oxford Club | Sponsoredtc pixel