Get the Stockscreener App
1,193.01
2.37%
+27.66
Overview
News
Price History
Option Chain
Financials
Why FICO Down?
Discussions
Forecast
Stock Split
Dividend History
Fair, Isaac Corp. Stock (FICO) Price History
The historical daily chart and data for Fair, Isaac Corp. stock (FICO), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $1,193.01.
- Fair, Isaac Corp. all-time high stock price is $1,349.75, occurred on March 08, 2024.
- The lowest Fair, Isaac Corp. stock price recorded was $50.26 on February 10, 2014. Since then, Fair, Isaac Corp.'s stock price has risen over 2,274% to $1,193.01 now.
- The 52-week high stock price for FICO is $1,349.75, representing a 13.14% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for FICO is $729.54, indicating a -38.85% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Fair, Isaac Corp. (FICO) stock in the beginning of 2023 was $443.07. The stock closed the year at $598.58, a gain of over 35.10% for the year.
The table below shows more information about FICO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1,204.5 | $1,176.4 | $28.11 | 181,935.0 | +2.37% |
| May 02, 2024 | $1,166.5 | $1,134.9 | $31.67 | 162,356.0 | +2.16% |
| May 01, 2024 | $1,178.6 | $1,134.1 | $44.54 | 242,501.0 | +0.65% |
| Apr 30, 2024 | $1,158.0 | $1,131.0 | $26.95 | 209,707.0 | -0.85% |
| Apr 29, 2024 | $1,145.5 | $1,112.7 | $32.83 | 318,635.0 | +2.90% |
| Apr 26, 2024 | $1,159.8 | $1,105.7 | $54.16 | 439,412.0 | -6.94% |
| Apr 25, 2024 | $1,211.8 | $1,168.8 | $42.94 | 218,059.0 | +0.05% |
| Apr 24, 2024 | $1,218.1 | $1,178.1 | $40.05 | 169,675.0 | +0.41% |
| Apr 23, 2024 | $1,188.4 | $1,155.0 | $33.39 | 233,045.0 | +3.26% |
| Apr 22, 2024 | $1,157.2 | $1,136.6 | $20.52 | 213,445.0 | +1.82% |
| Apr 19, 2024 | $1,165.6 | $1,121.9 | $43.76 | 154,253.0 | -2.77% |
| Apr 18, 2024 | $1,203.0 | $1,147.1 | $55.94 | 208,388.0 | +0.78% |
| Apr 17, 2024 | $1,169.9 | $1,144.9 | $25.05 | 170,010.0 | +0.05% |
| Apr 16, 2024 | $1,153.9 | $1,130.9 | $23.07 | 161,915.0 | +0.19% |
| Apr 15, 2024 | $1,197.8 | $1,145.6 | $52.22 | 182,628.0 | -2.13% |
| Apr 12, 2024 | $1,183.7 | $1,166.5 | $17.23 | 118,198.0 | -1.35% |
| Apr 11, 2024 | $1,199.7 | $1,180.3 | $19.42 | 107,661.0 | +0.88% |
| Apr 10, 2024 | $1,211.3 | $1,177.6 | $33.65 | 179,070.0 | -3.10% |
| Apr 09, 2024 | $1,246.5 | $1,209.5 | $36.91 | 115,378.0 | -1.65% |
| Apr 08, 2024 | $1,244.0 | $1,222.5 | $21.58 | 74,039.0 | +0.64% |
| Apr 05, 2024 | $1,243.4 | $1,221.9 | $21.51 | 80,303.0 | +0.97% |
Fair, Isaac Corp. Stock (FICO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fair, Isaac Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FICO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fair, Isaac Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fair, Isaac Corp. Stock (FICO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1,204.5 | $1,134.1 | $70.48 | 768,727.0 | +5.27% |
| Apr, 2024 | $1,266.9 | $1,105.7 | $161.2 | 3,830,023.0 | -9.31% |
| Mar, 2024 | $1,349.8 | $1,181.0 | $168.8 | 3,524,926.0 | -1.60% |
| Feb, 2024 | $1,336.4 | $1,198.8 | $137.6 | 3,131,490.0 | +5.93% |
| Jan, 2024 | $1,307.1 | $1,113.2 | $194.0 | 3,848,668.0 | +2.99% |
Fair, Isaac Corp. Stock (FICO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1,185.4 | $1,083.7 | $101.7 | 3,885,186.0 | +7.03% |
| Nov, 2023 | $1,105.6 | $838.4 | $267.1 | 3,813,775.0 | +28.58% |
| Oct, 2023 | $940.1 | $812.0 | $128.1 | 4,631,587.0 | -2.61% |
| Sep, 2023 | $916.4 | $865.3 | $51.10 | 3,642,407.0 | -3.99% |
| Aug, 2023 | $915.5 | $810.3 | $105.2 | 3,348,630.0 | +7.95% |
| Jul, 2023 | $860.0 | $776.6 | $83.37 | 3,237,393.0 | +3.55% |
| Jun, 2023 | $815.6 | $745.5 | $70.19 | 4,003,227.0 | +2.73% |
| May, 2023 | $796.5 | $714.6 | $81.87 | 4,595,725.0 | +8.20% |
| Apr, 2023 | $758.0 | $664.4 | $93.59 | 3,796,984.0 | +3.59% |
| Mar, 2023 | $711.8 | $650.0 | $61.85 | 10,379,905.0 | +3.73% |
| Feb, 2023 | $710.0 | $653.2 | $56.81 | 3,515,811.0 | +1.72% |
| Jan, 2023 | $677.0 | $575.4 | $101.6 | 3,867,624.0 | +11.25% |
Fair, Isaac Corp. Stock (FICO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $638.9 | $579.6 | $59.26 | 3,638,034.0 | -3.41% |
| Nov, 2022 | $623.6 | $427.1 | $196.5 | 5,716,963.0 | +29.42% |
| Oct, 2022 | $487.8 | $389.8 | $98.00 | 4,982,824.0 | +16.22% |
| Sep, 2022 | $466.4 | $410.8 | $55.63 | 4,459,916.0 | -8.32% |
| Aug, 2022 | $508.0 | $445.0 | $62.97 | 3,011,223.0 | -2.73% |
| Jul, 2022 | $471.9 | $398.8 | $73.15 | 3,144,238.0 | +15.25% |
| Jun, 2022 | $425.1 | $371.5 | $53.55 | 4,106,090.0 | -2.11% |
| May, 2022 | $411.5 | $340.5 | $70.99 | 6,850,146.0 | +9.65% |
| Apr, 2022 | $468.7 | $367.4 | $101.2 | 6,208,018.0 | -19.93% |
| Mar, 2022 | $502.7 | $454.1 | $48.64 | 5,653,587.0 | -1.00% |
| Feb, 2022 | $531.0 | $435.4 | $95.61 | 4,856,923.0 | -4.81% |
| Jan, 2022 | $499.0 | $413.9 | $85.12 | 6,098,623.0 | +14.14% |
0.98%
Cap:
|
Volume (24h):