Fair Isaac (FICO) Stock Chart & Stock Price History → He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad) Free FICO Stock Alerts $1,411.35 +6.92 (+0.49%) (As of 05/17/2024 08:53 PM 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+4.33%1 Month Performance+24.89%3 Month Performance+10.08%6 Month Performance+35.41%Year-To-Date Performance+21.25%1 Year Performance+86.74% 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 The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. FICO Stock Chart for Monday, May, 20, 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 Capitalization05/17/2024$1,403.92$1,411.35+0.53%$1,415.95$1,388.00246,613 shs$34.87 billion05/16/2024$1,368.16$1,403.92+2.61%$1,412.36$1,366.16356,543 shs$34.69 billion05/15/2024$1,352.75$1,368.16+1.14%$1,397.79$1,364.58250,514 shs$33.81 billion05/14/2024$1,332.53$1,352.75+1.52%$1,354.39$1,324.30208,209 shs$33.43 billion05/13/2024$1,328.61$1,332.53+0.30%$1,342.45$1,322.32229,716 shs$32.93 billion05/10/2024$1,286.78$1,328.61+3.25%$1,358.22$1,293.00431,457 shs$32.83 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. 05/09/2024$1,249.59$1,286.78+2.98%$1,288.52$1,240.31200,871 shs$31.80 billion05/08/2024$1,242.27$1,249.59+0.59%$1,262.97$1,238.69132,847 shs$30.88 billion05/07/2024$1,242.63$1,242.27-0.03%$1,243.63$1,229.39163,558 shs$30.70 billion05/06/2024$1,193.01$1,242.63+4.16%$1,242.64$1,204.03202,552 shs$30.71 billion05/03/2024$1,165.35$1,193.01+2.37%$1,204.54$1,176.43181,803 shs$29.48 billion05/02/2024$1,140.73$1,165.35+2.16%$1,166.53$1,134.86165,031 shs$28.80 billion05/01/2024$1,132.71$1,140.73+0.71%$1,178.58$1,134.06244,829 shs$28.19 billion04/30/2024$1,144.64$1,132.71-1.04%$1,157.98$1,131.54210,635 shs$27.99 billion04/29/2024$1,110.85$1,144.64+3.04%$1,145.48$1,112.65323,164 shs$28.28 billion04/26/2024$1,193.66$1,110.85-6.94%$1,159.81$1,105.65437,788 shs$27.60 billion04/25/2024$1,193.03$1,193.66+0.05%$1,211.77$1,168.83218,286 shs$29.66 billion04/24/2024$1,188.40$1,193.03+0.39%$1,218.12$1,178.07177,918 shs$29.65 billion04/23/2024$1,150.65$1,188.40+3.28%$1,188.40$1,157.93275,265 shs$29.53 billion04/22/2024$1,130.06$1,150.65+1.82%$1,157.16$1,137.00233,504 shs$28.59 billion04/19/2024$1,162.25$1,130.06-2.77%$1,165.64$1,121.88141,914 shs$28.08 billion04/18/2024$1,154.25$1,162.25+0.69%$1,203.00$1,147.06211,428 shs$28.88 billion04/17/2024$1,152.27$1,154.25+0.17%$1,169.92$1,144.87175,729 shs$28.68 billion04/16/2024$1,150.52$1,152.27+0.15%$1,157.56$1,130.86163,204 shs$28.63 billion04/15/2024$1,175.61$1,150.52-2.13%$1,197.84$1,145.62172,257 shs$28.59 billion04/12/2024$1,191.68$1,175.11-1.39%$1,183.74$1,166.50118,199 shs$29.20 billion04/11/2024$1,179.01$1,191.68+1.07%$1,199.67$1,180.25107,576 shs$29.62 billion04/10/2024$1,219.09$1,179.01-3.29%$1,211.26$1,177.61179,070 shs$29.30 billion04/09/2024$1,238.72$1,219.09-1.58%$1,244.00$1,209.54115,385 shs$30.29 billion04/08/2024$1,231.65$1,238.72+0.57%$1,244.04$1,222.4696,384 shs$30.78 billion04/05/2024$1,219.58$1,230.42+0.89%$1,241.71$1,221.8480,303 shs$30.58 billion04/04/2024$1,248.86$1,219.58-2.34%$1,266.86$1,214.89114,106 shs$30.31 billion04/03/2024$1,247.29$1,248.86+0.13%$1,261.74$1,235.96101,768 shs$31.03 billion04/02/2024$1,255.07$1,247.29-0.62%$1,247.46$1,224.81141,657 shs$31.00 billion04/01/2024$1,249.61$1,255.07+0.44%$1,265.74$1,248.96121,111 shs$31.19 billion03/29/2024$1,248.66$1,249.61+0.08%$1,276.48$1,248.57151,704 shs$31.05 billion03/28/2024$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 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/22/2024$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 billion03/20/2024$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 billion Related Companies: CoStar Group Stock Chart MSCI Stock Chart DoorDash Stock Chart Akamai Technologies Stock Chart Zillow Group Stock Chart PayPal Stock Chart Relx Stock Chart Cognizant Technology Solutions Stock Chart Veeva Systems Stock Chart Garmin 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 5/20/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceBiden Nomination CANCELED?The Freeport SocietyUrgent Nvidia WarningAltimetryShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford Club 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: 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.