Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free FICO Stock Alerts

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$949.65 -16.65 (-1.72%)
Closing price 09/18/2026 03:59 PM Eastern
Extended Trading
$953.65 +4.00 (+0.42%)
As of 09/18/2026 07:55 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 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 35.71%, with a year-to-date return of -43.88%. In the past month, the stock has decreased 18.17%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $949.65 with a market cap of $20.51 billion and volume of 823,282 shares. Five years ago, the stock traded at $434.25, representing a 118.69% increase over that period. At the time, it had a market cap of $12.50 billion and a volume of 579,650 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
-5.33%
1 Month
Performance
-18.17%
3 Month
Performance
-13.46%
Year-To-Date
Performance
-43.88%
1 Year
Performance
-35.71%
5 Year
Performance
+118.69%

FICO Stock Chart for Saturday, September, 19, 2026

FICO Chart by TradingView

Fair Isaac Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$967.18$949.65
-1.81%		$970.46$941.82823,282 shs$20.51 billion
09/17/2026$992.68$967.18
-2.57%		$990.84$961.13244,680 shs$20.89 billion
09/16/2026$984.89$992.68
+0.79%		$1,003.17$976.00215,806 shs$21.44 billion
09/15/2026$1,003.09$984.89
-1.81%		$1,009.00$975.83278,698 shs$21.27 billion
09/14/2026$985.76$1,003.09
+1.76%		$1,014.00$982.78253,646 shs$21.66 billion
09/11/2026$961.10$985.76
+2.57%		$1,000.82$960.02400,212 shs$21.29 billion
09/10/2026$983.07$961.10
-2.23%		$982.99$947.91365,461 shs$20.76 billion
09/09/2026$934.68$983.07
+5.18%		$994.50$913.04793,782 shs$21.23 billion
09/08/2026$931.63$934.68
+0.33%		$938.84$899.00667,386 shs$20.19 billion
09/07/2026$931.63$931.63$954.08$885.001.43 million shs$20.12 billion
09/04/2026$1,118.41$931.63
-16.70%		$954.08$885.001.43 million shs$20.12 billion
09/03/2026$1,097.74$1,118.41
+1.88%		$1,150.84$1,099.00203,233 shs$24.16 billion
09/02/2026$1,103.32$1,097.74
-0.51%		$1,109.99$1,087.12165,505 shs$23.71 billion
09/01/2026$1,146.26$1,103.32
-3.75%		$1,135.93$1,086.00252,895 shs$23.83 billion
08/31/2026$1,154.38$1,146.26
-0.70%		$1,158.29$1,132.00242,890 shs$24.76 billion
08/28/2026$1,157.46$1,154.38
-0.27%		$1,177.00$1,150.00157,593 shs$24.93 billion
08/27/2026$1,132.75$1,157.46
+2.18%		$1,175.41$1,136.49182,991 shs$25.00 billion
08/26/2026$1,138.87$1,132.75
-0.54%		$1,145.89$1,104.31135,497 shs$24.47 billion
08/25/2026$1,165.64$1,138.87
-2.30%		$1,170.22$1,133.16189,714 shs$24.60 billion
08/24/2026$1,174.20$1,165.64
-0.73%		$1,181.44$1,156.00296,473 shs$25.18 billion
08/21/2026$1,147.03$1,174.20
+2.37%		$1,188.80$1,148.88293,183 shs$25.36 billion
08/20/2026$1,160.59$1,147.03
-1.17%		$1,178.65$1,135.18263,469 shs$25.09 billion
08/19/2026$1,079.51$1,160.59
+7.51%		$1,176.10$1,089.41358,108 shs$25.07 billion
08/18/2026$1,065.02$1,079.51
+1.36%		$1,098.31$1,070.00215,407 shs$23.32 billion
Related Companies

This page (NYSE:FICO) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...
Paradigm Press | Sponsoredtc pixel