Fair Isaac Corporation (FICO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Fair Isaac Corporation (FICO) 10 years ago, it would be worth $6,406.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,914.77, while $1000 invested 1 year ago would be worth $404.59. This corresponds to total returns of 540.65%, 91.48%, -59.54%, respectively, with annualized returns of 20.41%, 13.87%, -59.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 718.29 | 728.85 | 728.85 | 734.94 | 716.12 | 871,587 |
| November 10, 2026 | 714.68 | 730.66 | 730.66 | 730.97 | 706.98 | 369,199 |
| November 09, 2026 | 704.7 | 723.76 | 723.76 | 724.4 | 695.38 | 645,914 |
| November 06, 2026 | 683.03 | 704.55 | 704.55 | 706.6 | 667.18 | 675,236 |
| November 05, 2026 | 664.2 | 707.4 | 707.4 | 738.87 | 653.4 | 1.32M |
| November 04, 2026 | 738.6 | 701.03 | 701.03 | 760.65 | 696.1 | 1.13M |
| November 03, 2026 | 711.02 | 724.38 | 724.38 | 731.17 | 703.86 | 552,198 |
| November 02, 2026 | 704.65 | 724.19 | 724.19 | 728.9 | 701.38 | 661,157 |
| October 30, 2026 | 705.79 | 711.23 | 711.23 | 716 | 693 | 686,628 |
| October 29, 2026 | 689.88 | 709.18 | 709.18 | 720.42 | 682.52 | 975,064 |
| October 28, 2026 | 686.82 | 698.18 | 698.18 | 718 | 685 | 889,375 |
| October 27, 2026 | 704.28 | 691.74 | 691.74 | 724.48 | 687.13 | 1.03M |
| October 26, 2026 | 749.65 | 708.07 | 708.07 | 785 | 671.19 | 2.46M |
| October 23, 2026 | 818.29 | 815.31 | 815.31 | 828.62 | 805.14 | 376,413 |
| October 22, 2026 | 811.25 | 823.27 | 823.27 | 828.95 | 802.96 | 414,449 |
| October 21, 2026 | 798.81 | 795.21 | 795.21 | 809.63 | 790.71 | 348,367 |
| October 20, 2026 | 792.54 | 799.73 | 799.73 | 815.39 | 786.75 | 697,551 |
| October 19, 2026 | 763.39 | 781.07 | 781.07 | 785.67 | 761.01 | 361,293 |
| October 16, 2026 | 778.5 | 771.19 | 771.19 | 785.64 | 755 | 763,090 |
| October 15, 2026 | 733.5 | 769.93 | 769.93 | 770.84 | 729.46 | 771,671 |
| October 14, 2026 | 722.5 | 719.63 | 719.63 | 729 | 705.46 | 643,580 |
| October 13, 2026 | 742 | 723.03 | 723.03 | 764 | 719.67 | 1.14M |
| October 12, 2026 | 674 | 740 | 740 | 742.17 | 666.16 | 1.96M |
| October 09, 2026 | 717.89 | 667.58 | 667.58 | 718.88 | 663.12 | 1.06M |
| October 08, 2026 | 684 | 707.43 | 707.43 | 712.99 | 679.67 | 1.5M |
| October 07, 2026 | 690 | 681.77 | 681.77 | 696 | 663.59 | 1.47M |
| October 06, 2026 | 694.79 | 695.46 | 695.46 | 703.86 | 676 | 1.36M |
| October 05, 2026 | 661.73 | 689.61 | 689.61 | 692.92 | 648.95 | 1.16M |
| October 02, 2026 | 614 | 661.25 | 661.25 | 675.5 | 609 | 1.64M |
| October 01, 2026 | 635 | 661.75 | 661.75 | 675.87 | 620 | 2.95M |
| September 30, 2026 | 602.02 | 592.47 | 592.47 | 612.01 | 586.05 | 2M |
| September 29, 2026 | 668.08 | 617.87 | 617.87 | 685 | 595.19 | 4.89M |
| September 28, 2026 | 852.86 | 840.89 | 840.89 | 853.55 | 832 | 346,177 |
| September 25, 2026 | 857 | 863.09 | 863.09 | 870 | 848.64 | 387,328 |
| September 24, 2026 | 888.12 | 856.48 | 856.48 | 892.85 | 855 | 500,308 |
| September 23, 2026 | 910 | 879.62 | 879.62 | 916.05 | 875.45 | 501,469 |
| September 22, 2026 | 937.15 | 914.48 | 914.48 | 941.97 | 909.16 | 341,452 |
| September 21, 2026 | 964.19 | 924.52 | 924.52 | 967.99 | 921.02 | 485,557 |
| September 18, 2026 | 965.14 | 949.68 | 949.68 | 970.46 | 941.82 | 823,147 |
| September 17, 2026 | 990.3 | 966.3 | 966.3 | 990.84 | 961.13 | 244,582 |
| September 16, 2026 | 980 | 991.35 | 991.35 | 1,003.17 | 976 | 215,796 |
| September 15, 2026 | 991.5 | 985.96 | 985.96 | 1,009 | 975.83 | 278,642 |
| September 11, 2026 | 965.23 | 985.39 | 985.39 | 1,000.82 | 960.02 | 398,445 |
| September 10, 2026 | 973.71 | 960.67 | 960.67 | 982.99 | 947.91 | 365,378 |
| September 09, 2026 | 934.99 | 983.19 | 983.19 | 994.5 | 913.04 | 793,568 |
| September 08, 2026 | 920.51 | 933.3 | 933.3 | 938.84 | 899 | 666,938 |
| September 04, 2026 | 934.39 | 932.26 | 932.26 | 954.08 | 885 | 1.43M |
| September 03, 2026 | 1,114.55 | 1,118.93 | 1,118.93 | 1,150.84 | 1,099 | 203,197 |
| September 02, 2026 | 1,087.12 | 1,099.45 | 1,099.45 | 1,109.99 | 1,087.12 | 165,472 |
| September 01, 2026 | 1,135.93 | 1,103.68 | 1,103.68 | 1,135.93 | 1,086 | 249,733 |
| August 31, 2026 | 1,136.27 | 1,147.21 | 1,147.21 | 1,158.29 | 1,132 | 238,220 |
| August 28, 2026 | 1,161 | 1,153.57 | 1,153.57 | 1,177 | 1,150 | 157,504 |
| August 27, 2026 | 1,137.52 | 1,157.06 | 1,157.06 | 1,175.41 | 1,136.49 | 182,954 |
| August 26, 2026 | 1,120 | 1,133.7 | 1,133.7 | 1,145.89 | 1,104.31 | 135,379 |
| August 25, 2026 | 1,157.09 | 1,137.14 | 1,137.14 | 1,170.22 | 1,133.16 | 189,480 |
| August 24, 2026 | 1,170.61 | 1,166.4 | 1,166.4 | 1,181.44 | 1,156 | 292,257 |
| August 21, 2026 | 1,149.75 | 1,172.67 | 1,172.67 | 1,188.8 | 1,148.88 | 293,102 |
| August 20, 2026 | 1,165.82 | 1,149.75 | 1,149.75 | 1,178.65 | 1,135.18 | 254,556 |
| August 19, 2026 | 1,095.6 | 1,161.59 | 1,161.59 | 1,176.1 | 1,089.41 | 358,063 |
| August 18, 2026 | 1,072.79 | 1,078.12 | 1,078.12 | 1,098.31 | 1,070 | 215,391 |