Go Pro
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free FICO Stock Alerts

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,257.16 +0.05 (+0.00%)
Closing price 07/17/2026 03:59 PM Eastern
Extended Trading
$1,249.38 -7.78 (-0.62%)
As of 07:27 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 18.40%, with a year-to-date return of -25.70%. In the past month, the stock has increased 14.57%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,257.16 with a market cap of $29.15 billion and volume of 251,450 shares. Five years ago, the stock traded at $533.30, representing a 135.73% increase over that period. At the time, it had a market cap of $15.35 billion and a volume of 184,428 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
+4.26%
1 Month
Performance
+14.57%
3 Month
Performance
+18.33%
Year-To-Date
Performance
-25.70%
1 Year
Performance
-18.40%
5 Year
Performance
+135.73%

FICO Stock Chart for Monday, July, 20, 2026

FICO Chart by TradingView

Fair Isaac Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/17/2026$1,241.12$1,257.16
+1.29%		$1,260.21$1,219.97251,450 shs$29.15 billion
07/16/2026$1,205.78$1,241.12
+2.93%		$1,256.50$1,209.68201,085 shs$28.78 billion
07/15/2026$1,208.11$1,205.78
-0.19%		$1,270.00$1,196.94228,440 shs$27.96 billion
07/14/2026$1,276.55$1,208.11
-5.36%		$1,258.96$1,204.01342,439 shs$28.02 billion
07/13/2026$1,254.81$1,276.55
+1.73%		$1,289.48$1,251.85283,362 shs$29.60 billion
07/10/2026$1,277.40$1,254.81
-1.77%		$1,304.75$1,246.47212,938 shs$29.10 billion
07/09/2026$1,268.05$1,277.40
+0.74%		$1,279.72$1,233.33155,971 shs$29.62 billion
07/08/2026$1,301.71$1,268.05
-2.59%		$1,298.08$1,259.91222,996 shs$29.41 billion
07/07/2026$1,286.67$1,301.71
+1.17%		$1,335.61$1,294.00267,741 shs$30.19 billion
07/06/2026$1,268.62$1,286.67
+1.42%		$1,295.57$1,250.00162,351 shs$29.84 billion
07/03/2026$1,268.62$1,268.62$1,273.99$1,212.50264,498 shs$29.42 billion
07/02/2026$1,207.73$1,268.62
+5.04%		$1,273.99$1,212.50264,498 shs$29.42 billion
07/01/2026$1,198.26$1,207.73
+0.79%		$1,226.68$1,189.00254,163 shs$28.01 billion
06/30/2026$1,177.75$1,198.26
+1.74%		$1,199.74$1,160.00255,422 shs$27.79 billion
06/29/2026$1,179.45$1,177.75
-0.14%		$1,213.05$1,173.45280,987 shs$27.31 billion
06/26/2026$1,141.56$1,179.45
+3.32%		$1,199.30$1,150.49370,964 shs$27.35 billion
06/25/2026$1,138.58$1,141.56
+0.26%		$1,163.35$1,113.17206,998 shs$26.47 billion
06/24/2026$1,101.86$1,138.58
+3.33%		$1,149.99$1,099.47217,215 shs$26.40 billion
06/23/2026$1,087.76$1,101.86
+1.30%		$1,113.51$1,080.81277,194 shs$25.55 billion
06/22/2026$1,097.33$1,087.76
-0.87%		$1,108.57$1,065.69353,040 shs$25.23 billion
06/19/2026$1,097.33$1,097.33$1,137.15$1,080.00889,870 shs$25.45 billion
Related Companies

This page (NYSE:FICO) was last updated on 7/20/2026 by MarketBeat.com Staff.
From Our Partners
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
My next big call (under $1)
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
Buy this stock tomorrow
Marc Chaikin, founder of Chaikin Analytics, is flagging a little-known company that just secured a partnership...
Chaikin Analytics | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
This same-day trade is getting a lot of attention
Zero-days-to-expiration trades happen every single day - and most traders either ignore them or use them wrong...
Base Camp Trading | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Print this and keep it by your screen
Ever been right about a stock's direction and still lost money on the trade? It's almost never bad luck - it's...
Profits Run | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel