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 $10,588.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,419.58, while $1000 invested 1 year ago would be worth $808.59. This corresponds to total returns of 958.83%, 141.96%, -19.14%, respectively, with annualized returns of 26.6%, 19.32%, -19.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 1,295 | 1,300.27 | 1,300.27 | 1,335.61 | 1,294 | 265,892 |
| July 06, 2026 | 1,269.16 | 1,286.51 | 1,286.51 | 1,295.57 | 1,250 | 161,821 |
| July 02, 2026 | 1,220.76 | 1,270.83 | 1,270.83 | 1,273.98 | 1,212.5 | 264,371 |
| July 01, 2026 | 1,200.51 | 1,206.65 | 1,206.65 | 1,226.68 | 1,189 | 253,395 |
| June 30, 2026 | 1,161.65 | 1,194.78 | 1,194.78 | 1,199.74 | 1,160 | 248,414 |
| June 29, 2026 | 1,200 | 1,177.52 | 1,177.52 | 1,213.05 | 1,173.46 | 277,062 |
| June 26, 2026 | 1,150.49 | 1,182.79 | 1,182.79 | 1,199.3 | 1,150.49 | 360,527 |
| June 25, 2026 | 1,127.41 | 1,143.48 | 1,143.48 | 1,163.35 | 1,113.17 | 206,010 |
| June 24, 2026 | 1,099.7 | 1,140.34 | 1,140.34 | 1,149.99 | 1,099.47 | 215,715 |
| June 23, 2026 | 1,098.8 | 1,099.41 | 1,099.41 | 1,113.51 | 1,080.81 | 275,024 |
| June 22, 2026 | 1,074.56 | 1,090.85 | 1,090.85 | 1,108.58 | 1,065.69 | 348,123 |
| June 18, 2026 | 1,133.51 | 1,096.48 | 1,096.48 | 1,137.15 | 1,080 | 886,935 |
| June 17, 2026 | 1,181 | 1,126.84 | 1,126.84 | 1,194 | 1,119.61 | 327,269 |
| June 16, 2026 | 1,181.59 | 1,186.24 | 1,186.24 | 1,204 | 1,164.3 | 282,416 |
| June 15, 2026 | 1,191 | 1,181.62 | 1,181.62 | 1,197 | 1,163.32 | 333,343 |
| June 12, 2026 | 1,196.12 | 1,179.19 | 1,179.19 | 1,199.71 | 1,163.62 | 288,558 |
| June 11, 2026 | 1,205.01 | 1,185.37 | 1,185.37 | 1,235.29 | 1,175.28 | 329,590 |
| June 10, 2026 | 1,222.99 | 1,220.15 | 1,220.15 | 1,260 | 1,209.79 | 257,533 |
| June 09, 2026 | 1,200.62 | 1,225.15 | 1,225.15 | 1,246 | 1,187.56 | 327,521 |
| June 08, 2026 | 1,144.02 | 1,207.34 | 1,207.34 | 1,226.59 | 1,124.46 | 275,901 |
| June 05, 2026 | 1,171.9 | 1,137.33 | 1,137.33 | 1,184.1 | 1,134.1 | 199,374 |
| June 04, 2026 | 1,217.04 | 1,166.7 | 1,166.7 | 1,217.04 | 1,162.61 | 217,561 |
| June 03, 2026 | 1,230 | 1,174.66 | 1,174.66 | 1,230 | 1,150 | 295,661 |
| 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 |
AD
