Fair Isaac (FICO) Stock Chart & Stock Price History → Major Elon Musk Crypto Leak Revealed (From Crypto 101 Media) (Ad) Free FICO Stock Alerts $1,248.66 -9.85 (-0.78%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Fair Isaac Stock Price Performance5 Day Performance-2.20%1 Month Performance-1.62%3 Month Performance+7.27%6 Month Performance+43.77%Year-To-Date Performance+7.27%1 Year Performance+78.86% 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 Email Address Ad Crypto Swap ProfitsDid You Get Your Free Bitcoin Yet?And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here FICO Stock Chart for Friday, March, 29, 2024 FICO Chart by TradingView Fair Isaac Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$1,260.30$1,248.66-0.92%$1,276.03$1,248.58151,704 shs$31.03 billion03/27/2024$1,283.78$1,260.30-1.83%$1,307.98$1,255.02144,685 shs$31.32 billion03/26/2024$1,264.40$1,283.78+1.53%$1,290.13$1,272.04137,068 shs$31.90 billion03/25/2024$1,276.74$1,264.40-0.97%$1,275.41$1,260.19115,900 shs$31.42 billion03/22/2024$1,277.41$1,276.74-0.05%$1,286.00$1,264.10203,163 shs$31.73 billion03/21/2024$1,244.29$1,277.41+2.66%$1,287.46$1,241.41135,121 shs$31.74 billion Get the Latest News and Ratings for FICO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$1,235.80$1,244.29+0.69%$1,246.57$1,229.73101,849 shs$30.92 billion03/19/2024$1,223.47$1,235.80+1.01%$1,238.78$1,210.00155,265 shs$30.71 billion03/18/2024$1,211.81$1,223.47+0.96%$1,254.99$1,216.34176,320 shs$30.40 billion03/15/2024$1,203.00$1,212.00+0.75%$1,213.63$1,181.74333,049 shs$30.12 billion03/14/2024$1,247.16$1,203.00-3.54%$1,258.77$1,193.25364,203 shs$29.89 billion03/13/2024$1,328.52$1,247.16-6.12%$1,327.54$1,221.48366,039 shs$30.99 billion03/12/2024$1,284.65$1,328.52+3.41%$1,331.47$1,286.14150,415 shs$33.01 billion03/11/2024$1,300.45$1,284.65-1.21%$1,292.48$1,262.86153,045 shs$31.93 billion03/08/2024$1,335.04$1,300.45-2.59%$1,349.75$1,296.00135,922 shs$32.32 billion03/07/2024$1,290.11$1,335.04+3.48%$1,335.04$1,295.21183,056 shs$33.18 billion03/06/2024$1,263.65$1,290.11+2.09%$1,290.11$1,268.56112,697 shs$32.06 billion03/05/2024$1,302.92$1,263.65-3.01%$1,297.37$1,248.03178,318 shs$31.40 billion03/04/2024$1,295.20$1,302.92+0.60%$1,315.63$1,293.1187,267 shs$32.38 billion03/01/2024$1,269.22$1,295.26+2.05%$1,297.59$1,263.65148,481 shs$32.19 billion02/29/2024$1,276.62$1,269.22-0.58%$1,284.27$1,265.20163,233 shs$31.54 billion02/28/2024$1,276.03$1,276.62+0.05%$1,286.80$1,273.93193,386 shs$31.72 billion02/27/2024$1,288.32$1,276.03-0.95%$1,288.75$1,271.02101,289 shs$31.71 billion02/26/2024$1,282.33$1,288.32+0.47%$1,306.20$1,286.23180,404 shs$32.02 billion02/23/2024$1,287.90$1,284.21-0.29%$1,296.36$1,268.29123,454 shs$31.91 billion02/22/2024$1,247.22$1,287.90+3.26%$1,290.77$1,267.38146,159 shs$32.00 billion02/21/2024$1,259.28$1,247.22-0.96%$1,259.38$1,223.88151,185 shs$30.99 billion02/20/2024$1,282.06$1,259.28-1.78%$1,281.56$1,252.69153,376 shs$31.29 billion02/19/2024$1,282.06$1,282.06$1,304.23$1,280.60115,300 shs$31.86 billion02/16/2024$1,302.80$1,281.56-1.63%$1,304.23$1,280.60115,320 shs$31.85 billion02/15/2024$1,293.84$1,302.80+0.69%$1,307.49$1,284.95143,550 shs$32.37 billion02/14/2024$1,269.50$1,293.84+1.92%$1,297.77$1,279.43150,487 shs$32.15 billion02/13/2024$1,300.41$1,269.50-2.38%$1,287.58$1,257.78272,957 shs$31.55 billion02/12/2024$1,323.81$1,300.41-1.77%$1,334.19$1,295.02159,062 shs$32.32 billion02/09/2024$1,321.50$1,323.81+0.17%$1,336.39$1,317.42118,886 shs$32.90 billion02/08/2024$1,280.45$1,321.50+3.21%$1,325.00$1,288.06196,749 shs$32.84 billion02/07/2024$1,260.29$1,280.45+1.60%$1,286.75$1,261.96168,452 shs$31.82 billion02/06/2024$1,256.01$1,260.29+0.34%$1,264.24$1,230.39208,991 shs$31.32 billion02/05/2024$1,255.30$1,256.01+0.06%$1,259.08$1,233.87100,642 shs$31.21 billion02/02/2024$1,242.72$1,254.37+0.94%$1,257.50$1,241.44121,408 shs$31.17 billionAltcoin FRENZY Alert… (Ad)Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!)02/01/2024$1,198.00$1,242.72+3.73%$1,243.54$1,199.61159,698 shs$30.88 billion01/31/2024$1,197.09$1,198.00+0.08%$1,219.34$1,187.89206,102 shs$29.77 billion01/30/2024$1,221.17$1,197.09-1.97%$1,222.72$1,197.01195,171 shs$29.75 billion01/29/2024$1,196.36$1,221.17+2.07%$1,228.36$1,199.04198,390 shs$30.35 billion01/26/2024$1,284.50$1,196.27-6.87%$1,275.92$1,195.01407,116 shs$29.55 billion01/25/2024$1,276.48$1,284.50+0.63%$1,290.52$1,273.89219,883 shs$31.73 billion01/24/2024$1,281.43$1,276.48-0.39%$1,308.24$1,274.55181,991 shs$31.53 billion01/23/2024$1,287.19$1,281.43-0.45%$1,291.48$1,267.98260,519 shs$31.65 billion01/22/2024$1,260.21$1,287.19+2.14%$1,297.45$1,266.36248,357 shs$31.79 billion01/19/2024$1,249.97$1,259.43+0.76%$1,266.71$1,248.02176,039 shs$31.11 billion01/18/2024$1,230.36$1,249.97+1.59%$1,253.48$1,232.62130,861 shs$30.87 billion01/17/2024$1,224.38$1,230.36+0.49%$1,231.24$1,204.69162,754 shs$30.39 billion01/16/2024$1,230.99$1,224.38-0.54%$1,254.42$1,211.59214,678 shs$30.24 billion01/15/2024$1,230.99$1,230.99$1,231.50$1,215.77117,300 shs$30.41 billion01/12/2024$1,215.71$1,230.93+1.25%$1,231.50$1,215.77117,315 shs$30.40 billion01/11/2024$1,199.06$1,215.71+1.39%$1,215.71$1,190.57105,106 shs$30.03 billion01/10/2024$1,159.10$1,199.06+3.45%$1,200.34$1,161.83141,274 shs$29.62 billion01/09/2024$1,152.96$1,159.10+0.53%$1,163.94$1,144.71109,962 shs$28.63 billion01/08/2024$1,115.46$1,152.96+3.36%$1,154.44$1,115.92134,287 shs$28.48 billion01/05/2024$1,116.31$1,116.36+0.00%$1,132.40$1,113.19164,516 shs$27.57 billion01/04/2024$1,121.44$1,116.31-0.46%$1,132.34$1,115.10127,731 shs$27.57 billion01/03/2024$1,131.65$1,121.44-0.90%$1,134.40$1,116.12158,588 shs$27.70 billion01/02/2024$1,164.01$1,131.65-2.78%$1,158.01$1,119.88190,839 shs$27.95 billion01/01/2024$1,164.01$1,164.01$1,176.22$1,155.2797,000 shs$28.75 billion12/29/2023$1,169.34$1,164.01-0.46%$1,176.22$1,155.2796,981 shs$28.75 billion12/28/2023$1,171.59$1,169.34-0.19%$1,173.71$1,167.0461,884 shs$28.88 billion Related Companies: Manhattan Associates Stock Chart Trade Desk Stock Chart DocuSign Stock Chart Wipro Stock Chart HubSpot Stock Chart Fortive Stock Chart SEA Stock Chart ANSYS Stock Chart Monolithic Power Systems Stock Chart Onsemi Stock Chart Receive FICO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FICO) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders Alliance“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyMost important medical advance in 100 yearsThe Oxford ClubBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fair Isaac Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.