Free Trial

Fair Isaac (FICO) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free FICO Stock Alerts
$1,331.74
-24.56 (-1.81%)
(As of 10:02 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Fair Isaac Stock Price Performance

5 Day
Performance
-3.82%
1 Month
Performance
+17.57%
3 Month
Performance
+4.93%
6 Month
Performance
+22.41%
Year-To-Date
Performance
+14.41%
1 Year
Performance
+68.49%
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

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

FICO Stock Chart for Thursday, May, 30, 2024

FICO Chart by TradingView

Fair Isaac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$1,385.13$1,356.30
-2.08%		$1,386.55$1,354.33131,451 shs$33.51 billion
05/28/2024$1,384.64$1,385.13
+0.04%		$1,390.00$1,364.34182,637 shs$34.23 billion
05/27/2024$1,384.64$1,384.64$1,387.84$1,346.25171,400 shs$34.21 billion
05/24/2024$1,353.18$1,384.64
+2.32%		$1,387.84$1,346.25171,480 shs$34.21 billion
05/23/2024$1,366.71$1,353.18
-0.99%		$1,381.35$1,353.09221,100 shs$33.44 billion
05/22/2024$1,374.80$1,366.71
-0.59%		$1,393.42$1,366.06192,919 shs$33.77 billion
05/21/2024$1,445.98$1,374.80
-4.92%		$1,443.69$1,367.02367,423 shs$33.97 billion
05/20/2024$1,411.35$1,445.98
+2.45%		$1,451.41$1,419.95259,416 shs$35.73 billion
05/17/2024$1,403.92$1,411.35
+0.53%		$1,415.95$1,388.00246,613 shs$34.87 billion
05/16/2024$1,368.16$1,403.92
+2.61%		$1,412.36$1,366.16356,543 shs$34.69 billion
05/15/2024$1,352.75$1,368.16
+1.14%		$1,397.79$1,364.58250,514 shs$33.81 billion
05/14/2024$1,332.53$1,352.75
+1.52%		$1,354.39$1,324.30208,209 shs$33.43 billion
05/13/2024$1,328.61$1,332.53
+0.30%		$1,342.45$1,322.32229,716 shs$32.93 billion
05/10/2024$1,286.78$1,328.61
+3.25%		$1,358.22$1,293.00431,457 shs$32.83 billion
05/09/2024$1,249.59$1,286.78
+2.98%		$1,288.52$1,240.31200,871 shs$31.80 billion
05/08/2024$1,242.27$1,249.59
+0.59%		$1,262.97$1,238.69132,847 shs$30.88 billion
05/07/2024$1,242.63$1,242.27
-0.03%		$1,243.63$1,229.39163,558 shs$30.70 billion
05/06/2024$1,193.01$1,242.63
+4.16%		$1,242.64$1,204.03202,552 shs$30.71 billion
05/03/2024$1,165.35$1,193.01
+2.37%		$1,204.54$1,176.43181,803 shs$29.48 billion
05/02/2024$1,140.73$1,165.35
+2.16%		$1,166.53$1,134.86165,031 shs$28.80 billion
05/01/2024$1,132.71$1,140.73
+0.71%		$1,178.58$1,134.06244,829 shs$28.19 billion
04/30/2024$1,144.64$1,132.71
-1.04%		$1,157.98$1,131.54210,635 shs$27.99 billion
04/29/2024$1,110.85$1,144.64
+3.04%		$1,145.48$1,112.65323,164 shs$28.28 billion
04/26/2024$1,193.66$1,110.85
-6.94%		$1,159.81$1,105.65437,788 shs$27.60 billion
04/25/2024$1,193.03$1,193.66
+0.05%		$1,211.77$1,168.83218,286 shs$29.66 billion
04/24/2024$1,188.40$1,193.03
+0.39%		$1,218.12$1,178.07177,918 shs$29.65 billion
04/23/2024$1,150.65$1,188.40
+3.28%		$1,188.40$1,157.93275,265 shs$29.53 billion
04/22/2024$1,130.06$1,150.65
+1.82%		$1,157.16$1,137.00233,504 shs$28.59 billion
04/19/2024$1,162.25$1,130.06
-2.77%		$1,165.64$1,121.88141,914 shs$28.08 billion
04/18/2024$1,154.25$1,162.25
+0.69%		$1,203.00$1,147.06211,428 shs$28.88 billion
04/17/2024$1,152.27$1,154.25
+0.17%		$1,169.92$1,144.87175,729 shs$28.68 billion
04/16/2024$1,150.52$1,152.27
+0.15%		$1,157.56$1,130.86163,204 shs$28.63 billion
04/15/2024$1,175.61$1,150.52
-2.13%		$1,197.84$1,145.62172,257 shs$28.59 billion
04/12/2024$1,191.68$1,175.11
-1.39%		$1,183.74$1,166.50118,199 shs$29.20 billion
04/11/2024$1,179.01$1,191.68
+1.07%		$1,199.67$1,180.25107,576 shs$29.62 billion
04/10/2024$1,219.09$1,179.01
-3.29%		$1,211.26$1,177.61179,070 shs$29.30 billion
04/09/2024$1,238.72$1,219.09
-1.58%		$1,244.00$1,209.54115,385 shs$30.29 billion
04/08/2024$1,231.65$1,238.72
+0.57%		$1,244.04$1,222.4696,384 shs$30.78 billion
04/05/2024$1,219.58$1,230.42
+0.89%		$1,241.71$1,221.8480,303 shs$30.58 billion
04/04/2024$1,248.86$1,219.58
-2.34%		$1,266.86$1,214.89114,106 shs$30.31 billion
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/03/2024$1,247.29$1,248.86
+0.13%		$1,261.74$1,235.96101,768 shs$31.03 billion
04/02/2024$1,255.07$1,247.29
-0.62%		$1,247.46$1,224.81141,657 shs$31.00 billion
04/01/2024$1,249.61$1,255.07
+0.44%		$1,265.74$1,248.96121,111 shs$31.19 billion
03/29/2024$1,248.66$1,249.61
+0.08%		$1,276.48$1,248.57151,704 shs$31.05 billion
03/28/2024$1,260.30$1,248.66
-0.92%		$1,276.03$1,248.58151,704 shs$31.03 billion
03/27/2024$1,283.78$1,260.30
-1.83%		$1,307.98$1,255.02144,685 shs$31.32 billion
03/26/2024$1,264.40$1,283.78
+1.53%		$1,290.13$1,272.04137,068 shs$31.90 billion
03/25/2024$1,276.74$1,264.40
-0.97%		$1,275.41$1,260.19115,900 shs$31.42 billion
03/22/2024$1,277.41$1,276.74
-0.05%		$1,286.00$1,264.10203,163 shs$31.73 billion
03/21/2024$1,244.29$1,277.41
+2.66%		$1,287.46$1,241.41135,121 shs$31.74 billion
03/20/2024$1,235.80$1,244.29
+0.69%		$1,246.57$1,229.73101,849 shs$30.92 billion
03/19/2024$1,223.47$1,235.80
+1.01%		$1,238.78$1,210.00155,265 shs$30.71 billion
03/18/2024$1,211.81$1,223.47
+0.96%		$1,254.99$1,216.34176,320 shs$30.40 billion
03/15/2024$1,203.00$1,212.00
+0.75%		$1,213.63$1,181.74333,049 shs$30.12 billion
03/14/2024$1,247.16$1,203.00
-3.54%		$1,258.77$1,193.25364,203 shs$29.89 billion
03/13/2024$1,328.52$1,247.16
-6.12%		$1,327.54$1,221.48366,039 shs$30.99 billion
03/12/2024$1,284.65$1,328.52
+3.41%		$1,331.47$1,286.14150,415 shs$33.01 billion
03/11/2024$1,300.45$1,284.65
-1.21%		$1,292.48$1,262.86153,045 shs$31.93 billion
03/08/2024$1,335.04$1,300.45
-2.59%		$1,349.75$1,296.00135,922 shs$32.32 billion
03/07/2024$1,290.11$1,335.04
+3.48%		$1,335.04$1,295.21183,056 shs$33.18 billion
03/06/2024$1,263.65$1,290.11
+2.09%		$1,290.11$1,268.56112,697 shs$32.06 billion
03/05/2024$1,302.92$1,263.65
-3.01%		$1,297.37$1,248.03178,318 shs$31.40 billion
03/04/2024$1,295.20$1,302.92
+0.60%		$1,315.63$1,293.1187,267 shs$32.38 billion
03/01/2024$1,269.22$1,295.26
+2.05%		$1,297.59$1,263.65148,481 shs$32.19 billion
02/29/2024$1,276.62$1,269.22
-0.58%		$1,284.27$1,265.20163,233 shs$31.54 billion

Related Companies:
This page (NYSE:FICO) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media