Free Trial
Don't Let the A.I. Investing Revolution Pass You By!Last Chance - Get 30 Days Free

Fair Isaac (FICO) Stock Chart & Stock Price History

Fair Isaac logo
$1,620.89 +0.75 (+0.05%)
As of 03:29 PM Eastern
This is a fair market value price provided by Polygon.io. 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 20.50%, with a year-to-date return of -18.59%. In the past month, the stock has increased 4.32%, reflecting recent market activity.

As of the latest close, Fair Isaac traded at $1,618.85 with a market cap of $38.86 billion and volume of 287,610 shares. Five years ago, the stock traded at $437.40, representing a 270.57% increase over that period. At the time, it had a market cap of $12.68 billion and a volume of 184,964 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
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
-2.84%
1 Month
Performance
+4.32%
3 Month
Performance
+6.12%
Year-To-Date
Performance
-18.59%
1 Year
Performance
-20.50%
5 Year
Performance
+270.57%

FICO Stock Chart for Friday, October, 17, 2025

FICO Chart by TradingView

Fair Isaac Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/16/2025$1,638.92$1,618.85
-1.22%		$1,642.01$1,607.50287,610 shs$38.86 billion
10/15/2025$1,647.35$1,638.92
-0.51%		$1,652.89$1,611.94273,330 shs$39.33 billion
10/14/2025$1,650.00$1,647.35
-0.16%		$1,655.81$1,581.48403,714 shs$39.54 billion
10/13/2025$1,668.26$1,650.00
-1.09%		$1,716.12$1,648.31288,535 shs$39.61 billion
10/10/2025$1,708.88$1,668.26
-2.38%		$1,723.57$1,652.14297,618 shs$40.04 billion
10/09/2025$1,695.00$1,708.88
+0.82%		$1,730.23$1,672.66322,123 shs$41.01 billion
10/08/2025$1,875.54$1,695.00
-9.63%		$1,835.93$1,688.69770,794 shs$40.68 billion
10/07/2025$1,849.87$1,875.54
+1.39%		$1,881.21$1,825.00362,743 shs$45.02 billion
10/06/2025$1,851.00$1,849.87
-0.06%		$1,886.28$1,829.12482,243 shs$44.40 billion
10/03/2025$1,781.42$1,851.00
+3.91%		$1,880.16$1,786.83598,457 shs$44.42 billion
10/02/2025$1,516.52$1,781.42
+17.47%		$1,998.01$1,692.331.71 million shs$42.75 billion
10/01/2025$1,499.95$1,516.52
+1.10%		$1,535.00$1,484.23236,856 shs$36.40 billion
09/30/2025$1,525.96$1,499.95
-1.70%		$1,523.94$1,488.40262,250 shs$36.00 billion
09/29/2025$1,518.77$1,525.96
+0.47%		$1,542.25$1,520.21144,345 shs$36.62 billion
09/26/2025$1,550.56$1,518.77
-2.05%		$1,562.20$1,511.55199,001 shs$36.45 billion
09/25/2025$1,545.52$1,550.56
+0.33%		$1,553.19$1,516.32173,682 shs$37.21 billion
09/24/2025$1,536.86$1,545.52
+0.56%		$1,556.59$1,526.82136,602 shs$37.09 billion
09/23/2025$1,543.62$1,536.86
-0.44%		$1,550.65$1,515.56163,046 shs$36.88 billion
09/22/2025$1,477.09$1,543.62
+4.50%		$1,546.60$1,460.91298,416 shs$37.05 billion
09/19/2025$1,524.09$1,477.09
-3.08%		$1,543.99$1,464.80520,197 shs$35.45 billion
09/18/2025$1,553.84$1,524.09
-1.91%		$1,589.88$1,505.97272,039 shs$36.58 billion
09/17/2025$1,552.71$1,553.84
+0.07%		$1,602.92$1,551.52360,936 shs$37.29 billion
09/16/2025$1,555.93$1,552.71
-0.21%		$1,563.05$1,549.16165,188 shs$37.27 billion
Related Companies

This page (NYSE:FICO) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
$15 Fund: Turn Gold Boom into Real Income
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel