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 $9,216.93 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,615.06, while $1000 invested 1 year ago would be worth $823.58. This corresponds to total returns of 821.69%, 161.51%, -17.64%, respectively, with annualized returns of 24.85%, 21.19%, -17.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
