Free Trial
→ This is the worst news for stocks in 50 years (From TradeSmith) (Ad)tc pixel Free FICO Stock Alerts

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,140.90 +3.57 (+0.31%)
Closing price 06/5/2026 03:59 PM Eastern
Extended Trading
$1,127.11 -13.78 (-1.21%)
As of 05:07 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 35.73%, with a year-to-date return of -32.57%. In the past month, the stock has increased 1.34%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,140.90 with a market cap of $26.46 billion and volume of 199,410 shares. Five years ago, the stock traded at $488.17, representing a 133.71% increase over that period. At the time, it had a market cap of $14.05 billion and a volume of 224,935 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
-2.91%
1 Month
Performance
+1.34%
3 Month
Performance
-22.47%
Year-To-Date
Performance
-32.57%
1 Year
Performance
-35.73%
5 Year
Performance
+133.71%

FICO Stock Chart for Monday, June, 8, 2026

FICO Chart by TradingView

Fair Isaac Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$1,167.90$1,140.90
-2.31%		$1,184.10$1,134.10199,410 shs$26.46 billion
06/04/2026$1,175.12$1,167.90
-0.61%		$1,217.04$1,162.61233,235 shs$27.08 billion
06/03/2026$1,255.00$1,175.12
-6.37%		$1,230.00$1,150.00348,682 shs$27.25 billion
06/02/2026$1,287.53$1,255.00
-2.53%		$1,280.00$1,212.65413,576 shs$29.79 billion
06/01/2026$1,250.88$1,287.53
+2.93%		$1,320.15$1,218.40306,486 shs$29.86 billion
05/29/2026$1,298.07$1,250.88
-3.64%		$1,299.99$1,248.51344,017 shs$29.01 billion
05/28/2026$1,278.86$1,298.07
+1.50%		$1,323.35$1,269.13365,047 shs$30.10 billion
05/27/2026$1,258.07$1,278.86
+1.65%		$1,290.00$1,251.11373,398 shs$29.66 billion
05/26/2026$1,241.39$1,258.07
+1.34%		$1,280.00$1,212.00386,425 shs$29.17 billion
05/25/2026$1,241.39$1,241.39$1,277.23$1,225.00303,115 shs$28.79 billion
05/22/2026$1,228.24$1,241.39
+1.07%		$1,277.23$1,225.00303,115 shs$28.79 billion
05/21/2026$1,230.41$1,228.24
-0.18%		$1,258.47$1,200.32341,606 shs$28.48 billion
05/20/2026$1,186.17$1,230.41
+3.73%		$1,243.00$1,150.00395,284 shs$28.53 billion
05/19/2026$1,183.95$1,186.17
+0.19%		$1,245.94$1,171.06506,283 shs$27.51 billion
05/18/2026$1,099.35$1,183.95
+7.70%		$1,185.16$1,094.21429,164 shs$27.46 billion
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
Related Companies

This page (NYSE:FICO) was last updated on 6/8/2026 by MarketBeat.com Staff.
From Our Partners
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
This ‘Starburst’ Could Be Bigger Than the SpaceX IPO
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
In 30 days, you'll wish you'd read this email
A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...
Behind the Markets | 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
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
Tiny Nasdaq Firm Lands €13.9 Million Semiconductor Deal
One small Nasdaq-listed company just landed a 13.9 million euro contract tied to a new advanced-node semicondu...
Finplays | Sponsoredtc pixel
America's AI Future Needs a Domestic Fuel Chain
AI dominance requires power at a scale most investors have not priced in - and nuclear energy is emerging as a...
i2i Marketing Group, LLC | Sponsoredtc pixel