Fair Isaac (FICO) Stock Chart & Stock Price History $1,527.43 -9.32 (-0.61%) Closing price 07/17/2025 03:59 PM EasternExtended Trading$1,534.18 +6.75 (+0.44%) As of 04:20 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 3.45%, with a year-to-date return of -23.28%. In the past month, the stock has decreased 13.34%, reflecting recent market activity. As of the latest close, Fair Isaac traded at $1,527.43 with a market cap of $37.18 billion and volume of 291,829 shares. Five years ago, the stock traded at $413.15, representing a 269.70% increase over that period. At the time, it had a market cap of $11.96 billion and a volume of 317,600 shares. 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 5 Day Performance-0.86%1 Month Performance-13.34%3 Month Performance-19.91%Year-To-Date Performance-23.28%1 Year Performance-3.45%5 Year Performance+269.70% FICO Stock Chart for Friday, July, 18, 2025 FICO Chart by TradingView Fair Isaac Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/17/2025$1,534.32$1,527.43-0.45%$1,563.76$1,521.53291,829 shs$37.18 billion07/16/2025$1,505.90$1,534.32+1.89%$1,546.04$1,484.80450,167 shs$37.35 billion07/15/2025$1,545.57$1,505.90-2.57%$1,550.25$1,477.12622,717 shs$36.65 billion07/14/2025$1,540.70$1,545.57+0.32%$1,567.20$1,500.05393,670 shs$37.62 billion07/11/2025$1,586.55$1,540.70-2.89%$1,597.96$1,535.00379,480 shs$37.50 billion07/10/2025$1,594.60$1,586.55-0.50%$1,635.30$1,574.81566,236 shs$38.62 billion07/09/2025$1,705.11$1,594.60-6.48%$1,694.00$1,587.07665,020 shs$38.82 billion07/08/2025$1,866.98$1,705.11-8.67%$1,894.91$1,520.001.36 million shs$41.50 billion07/07/2025$1,855.53$1,866.98+0.62%$1,905.33$1,850.63191,627 shs$45.44 billion07/04/2025$1,855.53$1,855.53$1,866.60$1,825.0188,775 shs$45.16 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. 07/03/2025$1,840.14$1,855.53+0.84%$1,866.60$1,825.0188,775 shs$45.16 billion07/02/2025$1,842.50$1,840.14-0.13%$1,847.41$1,811.97177,257 shs$44.79 billion07/01/2025$1,825.80$1,842.50+0.91%$1,846.30$1,801.72185,436 shs$44.85 billion06/30/2025$1,816.89$1,825.80+0.49%$1,834.21$1,795.93296,100 shs$44.44 billion06/27/2025$1,821.02$1,816.89-0.23%$1,880.93$1,731.80446,006 shs$44.22 billion06/26/2025$1,898.15$1,821.02-4.06%$1,896.03$1,780.51319,955 shs$44.32 billion06/25/2025$1,922.62$1,898.15-1.27%$1,940.60$1,893.45184,998 shs$46.20 billion06/24/2025$1,881.25$1,922.62+2.20%$1,930.86$1,873.53211,638 shs$46.80 billion06/23/2025$1,807.89$1,881.25+4.06%$1,893.03$1,794.24259,628 shs$45.79 billion06/20/2025$1,762.57$1,807.89+2.57%$1,827.76$1,782.42261,274 shs$44.00 billion06/19/2025$1,762.57$1,762.57$1,811.81$1,760.87219,754 shs$42.90 billion06/18/2025$1,776.42$1,762.57-0.78%$1,811.81$1,760.87219,754 shs$42.90 billion06/17/2025$1,810.10$1,776.42-1.86%$1,819.80$1,776.33208,369 shs$43.24 billion Related Companies Upstart Stock Chart TransUnion Stock Chart Adobe Stock Chart MicroStrategy Stock Chart Cadence Design Systems Stock Chart Synopsys Stock Chart Autodesk Stock Chart Workday Stock Chart ANSYS Stock Chart Tyler Technologies 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 7/18/2025 by MarketBeat.com Staff From Our PartnersElon Just Fired the IRS Agents Targeting Your SavingsElon Musk just fired 6,700 IRS agents — and exposed a war on your retirement. While D.C. scrambles to regai...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fair Isaac Corporation 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