Fair Isaac Corporation (FICO) NYSE

1,251.63

-33.12(-2.58%)

Updated at June 02 04:00PM

Currency In USD

FICO Historical Return

If you invested $1000 in Fair Isaac Corporation (FICO) 10 years ago, it would be worth $10,977.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,530.13, while $1000 invested 1 year ago would be worth $715.93. This corresponds to total returns of 997.73%, 153.01%, -28.41%, respectively, with annualized returns of 27.06%, 20.39%, -28.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FICO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,263.46	1,251.63	1,251.63	1,280	1,212.65	347,183
June 01, 2026	1,256.93	1,284.75	1,284.75	1,320.15	1,218.4	301,723
May 29, 2026	1,289.88	1,250.59	1,250.59	1,299.99	1,248.51	335,617
May 28, 2026	1,281.7	1,296.36	1,296.36	1,323.35	1,269.13	360,276
May 27, 2026	1,258.71	1,278.47	1,278.47	1,290	1,251.11	373,374
May 26, 2026	1,239.45	1,259.89	1,259.89	1,280	1,212	386,424
May 22, 2026	1,232	1,239.91	1,239.91	1,277.23	1,225	300,927
May 21, 2026	1,224.95	1,228.1	1,228.1	1,258.47	1,200.32	341,606
May 20, 2026	1,170.78	1,230.23	1,230.23	1,243	1,150	395,283
May 19, 2026	1,206.11	1,186.15	1,186.15	1,245.94	1,171.06	506,282
May 18, 2026	1,094.21	1,181.82	1,181.82	1,185.16	1,094.21	429,161
May 15, 2026	1,095.98	1,098.59	1,098.59	1,112.84	1,078.07	288,864
May 14, 2026	1,059.05	1,076.93	1,076.93	1,106.4	1,054.42	328,712
May 13, 2026	1,078	1,064.64	1,064.64	1,078.6	1,046.22	376,039
May 12, 2026	1,090.28	1,086	1,086	1,113.14	1,081.25	260,444
May 11, 2026	1,120.24	1,092	1,092	1,120.24	1,086.87	280,377
May 08, 2026	1,122	1,126	1,126	1,132.93	1,100	315,360
May 07, 2026	1,075	1,128.39	1,128.39	1,133.65	1,075	323,519
May 06, 2026	1,065.23	1,067	1,067	1,082.41	1,043.46	416,784
May 05, 2026	1,058.1	1,066.27	1,066.27	1,080	1,039.81	269,064
May 04, 2026	1,050.65	1,060	1,060	1,072.63	1,037.3	242,570
May 01, 2026	1,049	1,035.5	1,035.5	1,063	1,002.19	256,979
April 30, 2026	1,000	1,025	1,025	1,026	965.5	624,538
April 29, 2026	1,088.78	1,043.57	1,043.57	1,095	1,007.44	505,668
April 28, 2026	1,028.71	1,010.5	1,010.5	1,059.87	1,007.45	305,206
April 27, 2026	999.27	1,013.83	1,013.83	1,042.61	985.12	302,055
April 24, 2026	970.15	1,004.72	1,004.72	1,010.9	966	310,373
April 23, 2026	952	979.76	979.76	981.42	931.7	528,437
April 22, 2026	1,053.58	970.17	970.17	1,069.48	870.01	1.39M
April 21, 2026	1,051.38	1,036.7	1,036.7	1,088.88	1,017.12	337,453
April 20, 2026	1,055	1,063.41	1,063.41	1,069.24	1,031.32	240,648
April 17, 2026	1,092	1,073.52	1,073.52	1,110.39	1,062.71	281,880
April 16, 2026	1,056.9	1,069.93	1,069.93	1,079.67	1,048	280,717
April 15, 2026	1,017.91	1,030.81	1,030.81	1,046.51	1,017.91	289,087
April 14, 2026	1,010	1,007.28	1,007.28	1,051.66	1,000.21	419,465
April 13, 2026	927.41	1,000.91	1,000.91	1,013.51	923	636,391
April 10, 2026	1,068.09	922.37	922.37	1,073.98	909	1.09M
April 09, 2026	1,081.22	1,072.35	1,072.35	1,088.85	1,035	209,647
April 08, 2026	1,119	1,092.04	1,092.04	1,130.51	1,085.47	235,019
April 07, 2026	1,100	1,082.08	1,082.08	1,100.76	1,075	195,606
April 06, 2026	1,090	1,094.32	1,094.32	1,099.19	1,076.49	132,254
April 02, 2026	1,050	1,089.76	1,089.76	1,100.93	1,037.43	165,872
April 01, 2026	1,059.12	1,061.99	1,061.99	1,072.01	1,030.13	244,659
March 31, 2026	1,069.48	1,067.54	1,067.54	1,079.89	1,037.21	242,442
March 30, 2026	1,022.3	1,047.94	1,047.94	1,057.42	1,010	417,308
March 27, 2026	1,023.42	1,011.06	1,011.06	1,030.56	999.99	244,150
March 26, 2026	1,035.85	1,039.84	1,039.84	1,072.29	1,029.39	202,656
March 25, 2026	1,015.45	1,043.1	1,043.1	1,044.75	1,006.5	332,519
March 24, 2026	1,040	995	995	1,043.18	969.32	612,076
March 23, 2026	1,131.09	1,063.33	1,063.33	1,150	1,061	455,545
March 20, 2026	1,110.06	1,127.62	1,127.62	1,128.2	1,097.46	613,934
March 19, 2026	1,181.19	1,113.16	1,113.16	1,193	1,107.3	388,892
March 18, 2026	1,191	1,203.7	1,203.7	1,217.34	1,160.06	272,455
March 17, 2026	1,174.62	1,199.93	1,199.93	1,235.7	1,174.62	380,414
March 16, 2026	1,141.24	1,161.53	1,161.53	1,181.49	1,141.24	319,927
March 13, 2026	1,097.06	1,131.22	1,131.22	1,152.9	1,096	496,160
March 12, 2026	1,176.48	1,093.62	1,093.62	1,206.06	1,068.67	963,622
March 11, 2026	1,287.01	1,165.23	1,165.23	1,300	1,146.69	847,629
March 10, 2026	1,432.6	1,285.15	1,285.15	1,433	1,280.61	454,215
March 09, 2026	1,446.48	1,441.2	1,441.2	1,461.7	1,418.05	197,763