Fair Isaac Corporation (FICO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FICO Historical Return
If you invested $1000 in Fair Isaac Corporation (FICO) 10 years ago, it would be worth $5,328.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,670.58, while $1000 invested 1 year ago would be worth $370.79. This corresponds to total returns of 432.81%, 67.06%, -62.92%, respectively, with annualized returns of 18.21%, 10.81%, -62.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FICO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 1,087.51 | 1,064.41 | 1,064.41 | 1,093.58 | 1,060 | 232,377 |
| August 14, 2026 | 1,112.78 | 1,085.78 | 1,085.78 | 1,116.98 | 1,075.35 | 178,132 |
| August 13, 2026 | 1,065 | 1,110.7 | 1,110.7 | 1,117.93 | 1,048 | 306,120 |
| August 12, 2026 | 1,030.93 | 1,044.21 | 1,044.21 | 1,054.99 | 1,015 | 525,235 |
| August 11, 2026 | 1,044.71 | 1,038.23 | 1,038.23 | 1,048.48 | 1,016.01 | 338,088 |
| August 10, 2026 | 1,029.6 | 1,049.74 | 1,049.74 | 1,070 | 1,029.35 | 293,963 |
| August 07, 2026 | 1,033.2 | 1,041.4 | 1,041.4 | 1,058.73 | 1,023 | 301,925 |
| August 06, 2026 | 1,087.28 | 1,031.89 | 1,031.89 | 1,087.28 | 1,020.2 | 360,410 |
| August 05, 2026 | 1,056 | 1,091.55 | 1,091.55 | 1,107.63 | 1,051 | 319,964 |
| August 04, 2026 | 1,040 | 1,046.99 | 1,046.99 | 1,055.35 | 1,028.46 | 464,203 |
| August 03, 2026 | 1,111.6 | 1,045.46 | 1,045.46 | 1,115.98 | 1,031.14 | 634,815 |
| July 31, 2026 | 1,136.01 | 1,122.97 | 1,122.97 | 1,136.02 | 1,070.24 | 926,309 |
| July 30, 2026 | 1,150 | 1,139.54 | 1,139.54 | 1,238.6 | 1,125.28 | 995,522 |
| July 29, 2026 | 1,348.49 | 1,373.08 | 1,373.08 | 1,410.17 | 1,334.24 | 422,559 |
| July 28, 2026 | 1,301.55 | 1,336.22 | 1,336.22 | 1,390 | 1,288.15 | 393,101 |
| July 27, 2026 | 1,262.11 | 1,280.57 | 1,280.57 | 1,301 | 1,250 | 275,080 |
| July 24, 2026 | 1,220 | 1,237.37 | 1,237.37 | 1,252.72 | 1,209.92 | 149,650 |
| July 23, 2026 | 1,218.16 | 1,206.19 | 1,206.19 | 1,230.02 | 1,188.1 | 186,513 |
| July 22, 2026 | 1,244.13 | 1,221.47 | 1,221.47 | 1,248.28 | 1,212.12 | 191,242 |
| July 21, 2026 | 1,209.29 | 1,227.34 | 1,227.34 | 1,244.32 | 1,172.69 | 223,495 |
| July 20, 2026 | 1,249.28 | 1,263.83 | 1,263.83 | 1,269.58 | 1,231.73 | 197,605 |
| July 17, 2026 | 1,232.89 | 1,257.11 | 1,257.11 | 1,260.21 | 1,219.97 | 251,432 |
| July 16, 2026 | 1,218.99 | 1,241.22 | 1,241.22 | 1,256.5 | 1,209.68 | 200,669 |
| July 15, 2026 | 1,232.14 | 1,205.79 | 1,205.79 | 1,270 | 1,196.94 | 228,075 |
| July 14, 2026 | 1,230.15 | 1,210.52 | 1,210.52 | 1,258.96 | 1,204.01 | 336,964 |
| July 13, 2026 | 1,269.77 | 1,278.25 | 1,278.25 | 1,289.48 | 1,251.85 | 283,230 |
| July 10, 2026 | 1,290 | 1,250.9 | 1,250.9 | 1,304.75 | 1,246.47 | 209,472 |
| July 09, 2026 | 1,245 | 1,279.41 | 1,279.41 | 1,279.72 | 1,233.33 | 155,941 |
| July 08, 2026 | 1,288.99 | 1,266.08 | 1,266.08 | 1,298.08 | 1,259.91 | 221,847 |
AD
