Get the Stockscreener App
1,779.62
1.76%
31.37
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 November 25, 2025, is $1,779.62.
- Fair Isaac Corp all-time high stock price is $2,402.51, occurred on November 13, 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 3,441% to $1,779.62 now.
- The 52-week high stock price for FICO is $2,400.00, representing a 34.86% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for FICO is $1,300.00, indicating a -26.95% decrease from the current share price, occurred on August 14, 2025.
- The closing price of Fair Isaac Corp (FICO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $1,782.1 | $1,737.8 | $44.32 | 26,894.0 | +1.76% |
| Nov 24, 2025 | $1,794.2 | $1,724.5 | $69.70 | 276,479.0 | -2.23% |
| Nov 21, 2025 | $1,820.9 | $1,721.6 | $99.30 | 301,069.0 | +3.93% |
| Nov 20, 2025 | $1,781.0 | $1,709.3 | $71.63 | 140,474.0 | -0.90% |
| Nov 19, 2025 | $1,748.1 | $1,702.8 | $45.36 | 124,521.0 | +0.65% |
| Nov 18, 2025 | $1,761.7 | $1,720.0 | $41.70 | 170,951.0 | -2.00% |
| Nov 17, 2025 | $1,768.3 | $1,733.0 | $35.28 | 187,739.0 | +1.08% |
| Nov 14, 2025 | $1,760.8 | $1,691.4 | $69.42 | 117,994.0 | +0.24% |
| Nov 13, 2025 | $1,791.4 | $1,736.3 | $55.10 | 139,093.0 | -2.29% |
| Nov 12, 2025 | $1,834.3 | $1,773.5 | $60.87 | 219,548.0 | -1.10% |
| Nov 11, 2025 | $1,835.0 | $1,755.7 | $79.28 | 276,421.0 | +2.35% |
| Nov 10, 2025 | $1,807.0 | $1,725.0 | $82.00 | 277,984.0 | +0.94% |
| Nov 07, 2025 | $1,740.6 | $1,646.5 | $94.13 | 252,122.0 | +3.89% |
| Nov 06, 2025 | $1,768.2 | $1,668.9 | $99.28 | 408,084.0 | +2.80% |
| Nov 05, 2025 | $1,638.4 | $1,591.2 | $47.22 | 244,178.0 | +1.44% |
| Nov 04, 2025 | $1,657.0 | $1,591.7 | $65.29 | 266,011.0 | -2.69% |
| Nov 03, 2025 | $1,664.7 | $1,619.2 | $45.45 | 248,187.0 | -0.54% |
| Oct 31, 2025 | $1,671.0 | $1,566.6 | $104.4 | 311,373.0 | +4.68% |
| Oct 30, 2025 | $1,626.6 | $1,561.6 | $64.95 | 250,112.0 | +1.18% |
| Oct 29, 2025 | $1,649.9 | $1,565.0 | $84.92 | 261,388.0 | -5.98% |
| Oct 28, 2025 | $1,682.8 | $1,660.0 | $22.72 | 184,144.0 | -1.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1,835.0 | $1,591.2 | $243.8 | 3,677,749.0 | +7.20% |
| Oct, 2025 | $1,998.0 | $1,484.2 | $513.8 | 8,986,042.0 | +10.89% |
| Sep, 2025 | $1,602.9 | $1,460.9 | $142.0 | 5,560,520.0 | -1.65% |
| Aug, 2025 | $1,530.0 | $1,300.0 | $230.0 | 7,766,064.0 | +5.91% |
| Jul, 2025 | $1,905.3 | $1,354.5 | $550.9 | 8,238,814.0 | -21.40% |
| Jun, 2025 | $1,940.6 | $1,700.3 | $240.3 | 4,853,100.0 | +5.89% |
| May, 2025 | $2,217.6 | $1,484.3 | $733.3 | 7,299,602.0 | -13.24% |
| Apr, 2025 | $2,016.8 | $1,585.2 | $431.6 | 4,138,409.0 | +7.89% |
| Mar, 2025 | $1,925.0 | $1,676.9 | $248.1 | 3,585,838.0 | -2.24% |
| Feb, 2025 | $1,924.3 | $1,610.4 | $313.9 | 4,127,231.0 | +0.68% |
| Jan, 2025 | $2,066.7 | $1,787.6 | $279.1 | 4,284,676.0 | -5.90% |
Fair Isaac Corp Stock (FICO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2,400.0 | $1,981.0 | $419.0 | 3,057,404.0 | -15.22% |
| Nov, 2024 | $2,402.5 | $1,978.4 | $424.1 | 2,950,584.0 | +19.16% |
| Oct, 2024 | $2,103.7 | $1,886.2 | $217.5 | 3,279,622.0 | +2.55% |
| Sep, 2024 | $1,962.8 | $1,677.5 | $285.4 | 2,627,109.0 | +12.32% |
| Aug, 2024 | $1,818.0 | $1,528.4 | $289.6 | 3,427,308.0 | +8.14% |
| Jul, 2024 | $1,658.0 | $1,454.4 | $203.6 | 3,636,861.0 | +7.48% |
| Jun, 2024 | $1,518.3 | $1,274.6 | $243.7 | 2,872,469.0 | +15.41% |
| May, 2024 | $1,451.8 | $1,134.1 | $317.7 | 4,986,062.0 | +13.82% |
| 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% |
1.45%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):