Fair Isaac Corp (FICO)

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 20, 2024, is $2,309.60.

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 4,495% to $2,309.60 now.
The 52-week high stock price for FICO is $2,402.51, representing a 4.02% increase from the current share price, occurred on November 13, 2024.
The 52-week low stock price for FICO is $1,057.69, indicating a -54.20% decrease from the current share price, occurred on November 22, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 20, 2024	$2,310.1	$2,232.4	$77.69	94,617.0	+1.10%
Nov 19, 2024	$2,304.5	$2,252.3	$52.25	108,188.0	+0.53%
Nov 18, 2024	$2,305.3	$2,250.3	$55.05	90,482.0	+0.50%
Nov 15, 2024	$2,295.1	$2,246.3	$48.73	172,146.0	-2.68%
Nov 14, 2024	$2,364.4	$2,305.3	$59.08	79,629.0	-1.08%
Nov 13, 2024	$2,402.5	$2,342.6	$59.89	122,750.0	+0.01%
Nov 12, 2024	$2,369.0	$2,324.3	$44.76	128,394.0	-0.08%
Nov 11, 2024	$2,359.8	$2,316.4	$43.41	152,503.0	+0.76%
Nov 08, 2024	$2,352.0	$2,203.5	$148.5	266,208.0	+7.18%
Nov 07, 2024	$2,188.9	$2,036.7	$152.3	343,669.0	+4.09%
Nov 06, 2024	$2,098.3	$2,042.5	$55.86	227,723.0	+4.02%
Nov 05, 2024	$2,023.1	$1,989.1	$34.02	120,255.0	+0.94%
Nov 04, 2024	$1,999.6	$1,978.4	$21.22	131,796.0	+0.10%
Nov 01, 2024	$2,011.9	$1,985.4	$26.48	122,528.0	-0.21%
Oct 31, 2024	$2,026.6	$1,993.1	$33.50	119,171.0	-0.69%
Oct 30, 2024	$2,034.5	$2,000.2	$34.26	96,915.0	-0.74%
Oct 29, 2024	$2,023.4	$2,000.9	$22.54	147,803.0	+1.25%
Oct 28, 2024	$2,018.7	$1,996.5	$22.17	88,556.0	-0.15%
Oct 25, 2024	$2,025.9	$1,989.1	$36.83	136,015.0	+0.30%
Oct 24, 2024	$2,024.4	$1,993.1	$31.33	176,443.0	-0.23%
Oct 23, 2024	$2,020.2	$1,991.5	$28.66	196,545.0	-1.44%
Oct 22, 2024	$2,045.9	$1,978.8	$67.11	214,145.0	+1.67%

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
Nov, 2024	$2,402.5	$1,978.4	$424.1	2,255,505.0	+15.88%
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%

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%

MSTR

$473.83

10.05%

APP

$325.22

1.25%

ADP

$298.59

0.35%

PANW

$392.89

1.24%

SHOP

$103.94

0.62%

UBER

$69.60

0.68%