Fair Isaac Corporation (FICO) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -7.2%
- 3M
- -8.9%
- YTD
- -33.3%
- 1Y
- -37.8%
- 3Y
- +11.3%
- 5Y
- +16.9%
Loading 10-year price history...
FICO Historical Performance
FICO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +3.4%
- 2003 annual price return
- +15.6%
- 2004 annual price return
- +13.2%
- 2005 annual price return
- +24.9%
- 2006 annual price return
- -10.2%
- 2007 annual price return
- -20.6%
- 2008 annual price return
- -46.4%
- 2009 annual price return
- +23.5%
- 2010 annual price return
- +7.9%
- 2011 annual price return
- +52.1%
- 2012 annual price return
- +14.8%
- 2013 annual price return
- +44.9%
- 2014 annual price return
- +17.4%
- 2015 annual price return
- +30.5%
- 2016 annual price return
- +28.1%
- 2017 annual price return
- +27.5%
- 2018 annual price return
- +21.9%
- 2019 annual price return
- +102.0%
- 2020 annual price return
- +33.5%
- 2021 annual price return
- -14.2%
- 2022 annual price return
- +35.1%
- 2023 annual price return
- +96.9%
- 2024 annual price return
- +76.0%
- 2025 annual price return
- -15.3%
- 2026 annual price return
- -14.2%
FICO Stock Price Trajectory (1987–2026)
As of June 23, 2026, Fair Isaac Corporation (FICO) trades at $1,096.48, representing a -37.8% return over the past year. The stock has delivered a +118.3% total return over five years (+16.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $2,402.52 on November 13, 2024. From this peak, FICO has corrected -54.4%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers VRSK (-43.3% 1Y), MSCI (+6.9% 1Y), and MCO (-4.2% 1Y), FICO has underperformed the peer group average. Compare FICO vs VRSK →
FICO Historical Price Data · from 1987
Rows 1–50 of 9,803| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1133.51 | 1137.15 | 1080.00 | 1096.48 | 750K | -2.69% |
| 2026-06-17 | 1181.00 | 1194.00 | 1119.70 | 1126.84 | 327K | -5.01% |
| 2026-06-16 | 1181.59 | 1204.00 | 1164.30 | 1186.24 | 276K | +0.39% |
| 2026-06-15 | 1191.00 | 1197.00 | 1163.32 | 1181.62 | 115K | +0.21% |
| 2026-06-12 | 1196.12 | 1199.70 | 1163.62 | 1179.19 | 287K | -0.52% |
| 2026-06-11 | 1205.01 | 1235.29 | 1175.28 | 1185.37 | 278K | -2.85% |
| 2026-06-10 | 1222.99 | 1259.62 | 1209.79 | 1220.15 | 213K | -0.41% |
| 2026-06-09 | 1200.62 | 1246.00 | 1187.56 | 1225.15 | 328K | +1.48% |
| 2026-06-08 | 1144.02 | 1226.59 | 1124.46 | 1207.34 | 274K | +6.16% |
| 2026-06-05 | 1171.40 | 1184.10 | 1134.10 | 1137.33 | 199K | -2.52% |
| 2026-06-04 | 1217.04 | 1217.04 | 1162.61 | 1166.70 | 188K | -0.68% |
| 2026-06-03 | 1230.00 | 1230.00 | 1150.00 | 1174.66 | 346K | -6.15% |
| 2026-06-02 | 1263.46 | 1280.00 | 1212.65 | 1251.63 | 337K | -2.58% |
| 2026-06-01 | 1256.93 | 1320.15 | 1218.40 | 1284.75 | 300K | +2.73% |
| 2026-05-29 | 1289.88 | 1298.68 | 1249.17 | 1250.59 | 194K | -3.53% |
| 2026-05-28 | 1281.70 | 1323.35 | 1269.13 | 1296.36 | 347K | +1.40% |
| 2026-05-27 | 1268.51 | 1290.30 | 1251.11 | 1278.47 | 365K | +1.47% |
| 2026-05-26 | 1239.45 | 1280.00 | 1212.00 | 1259.89 | 380K | +1.61% |
| 2026-05-22 | 1232.00 | 1277.23 | 1225.00 | 1239.91 | 48K | +0.96% |
| 2026-05-21 | 1226.46 | 1258.47 | 1200.32 | 1228.10 | 326K | -0.17% |
| 2026-05-20 | 1170.78 | 1243.62 | 1150.00 | 1230.23 | 382K | +3.72% |
| 2026-05-19 | 1208.73 | 1245.94 | 1171.06 | 1186.15 | 385K | +0.37% |
| 2026-05-18 | 1094.21 | 1184.96 | 1094.21 | 1181.82 | 429K | +7.58% |
| 2026-05-15 | 1095.98 | 1112.84 | 1078.07 | 1098.59 | 287K | +2.01% |
| 2026-05-14 | 1059.05 | 1106.39 | 1054.42 | 1076.93 | 327K | +1.15% |
| 2026-05-13 | 1078.00 | 1078.60 | 1046.81 | 1064.64 | 362K | -1.97% |
| 2026-05-12 | 1090.28 | 1113.14 | 1081.25 | 1086.00 | 300K | -0.55% |
| 2026-05-11 | 1115.08 | 1120.24 | 1086.87 | 1092.00 | 280K | -3.02% |
| 2026-05-08 | 1122.00 | 1132.93 | 1100.00 | 1126.00 | 243K | -0.33% |
| 2026-05-07 | 1075.00 | 1133.64 | 1075.00 | 1129.74 | 276K | +5.88% |
| 2026-05-06 | 1072.97 | 1082.41 | 1043.46 | 1067.00 | 412K | +0.07% |
| 2026-05-05 | 1058.10 | 1080.00 | 1039.81 | 1066.27 | 265K | +0.59% |
| 2026-05-04 | 1050.65 | 1072.63 | 1037.30 | 1060.00 | 236K | +2.37% |
| 2026-05-01 | 1055.00 | 1063.00 | 1003.28 | 1035.50 | 215K | +1.02% |
| 2026-04-30 | 998.97 | 1026.00 | 965.50 | 1025.00 | 625K | -1.78% |
| 2026-04-29 | 1088.78 | 1095.00 | 1007.44 | 1043.57 | 498K | +3.31% |
| 2026-04-28 | 1028.71 | 1059.87 | 1007.45 | 1010.16 | 301K | -0.36% |
| 2026-04-27 | 999.27 | 1042.61 | 985.12 | 1013.83 | 256K | +0.91% |
| 2026-04-24 | 970.15 | 1010.90 | 966.00 | 1004.72 | 308K | +2.52% |
| 2026-04-23 | 952.00 | 981.37 | 931.70 | 980.07 | 489K | +1.03% |
| 2026-04-22 | 1053.58 | 1069.48 | 870.01 | 970.11 | 1.34M | -6.42% |
| 2026-04-21 | 1059.50 | 1088.84 | 1017.65 | 1036.70 | 328K | -2.51% |
| 2026-04-20 | 1055.00 | 1066.60 | 1031.32 | 1063.41 | 237K | -0.94% |
| 2026-04-17 | 1092.00 | 1110.39 | 1062.71 | 1073.52 | 270K | +0.34% |
| 2026-04-16 | 1056.89 | 1079.67 | 1048.00 | 1069.93 | 257K | +3.80% |
| 2026-04-15 | 1017.91 | 1046.51 | 1017.91 | 1030.81 | 284K | +2.34% |
| 2026-04-14 | 1016.00 | 1051.66 | 1000.21 | 1007.28 | 345K | +0.64% |
| 2026-04-13 | 927.41 | 1013.51 | 923.00 | 1000.91 | 583K | +8.52% |
| 2026-04-10 | 1068.43 | 1073.98 | 909.00 | 922.37 | 1.06M | -13.99% |
| 2026-04-09 | 1081.22 | 1088.85 | 1035.00 | 1072.35 | 205K | -1.80% |
Full Stock Analysis
Deep dive into FICO consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FICO — Frequently Asked Questions
Quick answers to the most common questions about buying FICO stock.
How has FICO stock performed recently?
FICO declined -37.8% over the past year, below its 5-year annualized CAGR of +16.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FICO's all-time high price?
Fair Isaac Corporation reached $2402.52 on 2024-11-13. The 52-week high is $1998.01. Current 1-year return of -37.8% places the stock further from historical peaks.
Where can I download FICO historical price data?
This page provides FICO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1987-2026, downloadable in CSV format.