Fair Isaac (FICO) Stock Chart & Stock Price History $1,727.73 -27.53 (-1.57%) As of 03:43 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Fair Isaac Stock Price Performance 5 Day Performance-3.77%1 Month Performance-8.93%3 Month Performance-25.19%6 Month Performance-1.27%Year-To-Date Performance-13.22%1 Year Performance+37.20% 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. Email Address FICO Stock Chart for Thursday, February, 20, 2025 FICO Chart by TradingView Fair Isaac Stock 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 Capitalization02/19/2025$1,791.49$1,752.55-2.17%$1,794.24$1,745.29200,351 shs$42.80 billion02/18/2025$1,795.33$1,791.49-0.21%$1,800.29$1,770.57124,438 shs$43.75 billion02/17/2025$1,795.33$1,795.33$1,816.43$1,789.4499,645 shs$43.84 billion02/14/2025$1,803.38$1,795.33-0.45%$1,816.43$1,789.4499,645 shs$43.84 billion02/13/2025$1,763.16$1,803.38+2.28%$1,812.60$1,761.46149,610 shs$44.04 billion02/12/2025$1,800.34$1,763.16-2.07%$1,792.60$1,755.62212,283 shs$43.06 billion02/11/2025$1,855.53$1,800.34-2.97%$1,861.27$1,790.16194,635 shs$43.96 billion02/10/2025$1,858.97$1,855.53-0.18%$1,875.00$1,851.86213,748 shs$45.31 billion02/07/2025$1,881.80$1,858.97-1.21%$1,889.08$1,813.13178,960 shs$45.43 billion02/06/2025$1,843.68$1,881.80+2.07%$1,892.20$1,841.20325,301 shs$45.99 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. 02/05/2025$1,809.87$1,843.68+1.87%$1,890.34$1,610.40660,204 shs$45.06 billion02/04/2025$1,826.98$1,809.87-0.94%$1,829.67$1,791.99241,589 shs$44.23 billion02/03/2025$1,874.59$1,826.98-2.54%$1,846.05$1,794.20266,490 shs$44.65 billion01/31/2025$1,865.69$1,874.59+0.48%$1,903.79$1,866.05199,123 shs$45.81 billion01/30/2025$1,862.49$1,865.69+0.17%$1,884.85$1,859.52120,697 shs$45.43 billion01/29/2025$1,853.64$1,862.49+0.48%$1,867.13$1,837.11179,131 shs$45.35 billion01/28/2025$1,839.65$1,853.64+0.76%$1,883.62$1,820.00214,119 shs$45.14 billion01/27/2025$1,813.88$1,839.65+1.42%$1,842.65$1,787.57275,626 shs$44.80 billion01/24/2025$1,850.76$1,813.88-1.99%$1,865.12$1,800.67400,740 shs$44.17 billion01/23/2025$1,875.89$1,850.76-1.34%$1,880.32$1,831.23405,641 shs$45.07 billion01/22/2025$1,893.85$1,875.89-0.95%$1,918.09$1,842.19283,149 shs$45.68 billion01/21/2025$1,897.10$1,893.85-0.17%$1,916.59$1,876.89381,245 shs$46.11 billion01/20/2025$1,897.10$1,897.10$2,007.95$1,876.17362,499 shs$46.19 billion Related Companies Intuit Stock Chart Cadence Design Systems Stock Chart MicroStrategy Stock Chart Synopsys Stock Chart Workday Stock Chart Autodesk Stock Chart ANSYS Stock Chart Tyler Technologies Stock Chart SS&C Technologies Stock Chart Guidewire Software 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 2/20/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | Sponsored My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored 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. Share Fair Isaac With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
Free FICO Stock Alerts