BMV · FICO1 · stock
Fair Isaac Corporation (FICO1) stock price history
Every BMV trading session of Fair Isaac Corporation from Jun 11, 2020 to Sep 28, 2026: 1,585 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FICO1 adjusted close, 2020 to 2026
- MX$49,324
- All time high, 2024
- MX$34,743
- 52 week high, MX$15,017 low
- 1,585
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FICO1 key facts
- Fair Isaac Corporation (FICO1) closed at MX$15,017 on Sep 28, 2026 on BMV.
- FICO1's all time high close is MX$49,324, set on Nov 26, 2024; its all time low close is MX$7,656 on Nov 29, 2021.
- FICO1's 52 week range is MX$15,017 to MX$34,743.
- FICO1 returned -48.1% over the year to Sep 28, 2026 and +50.9% over five years.
- Since Jun 11, 2020 FICO1 returned +61%, +7.9% a year compounded.
- FICO1's deepest drawdown was -69.6% from Nov 26, 2024 to Sep 28, 2026.
- DataCedar holds 1,585 daily sessions of FICO1 history from Jun 11, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FICO1 price chart, 2020 to 2026
FICO1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.2% |
| 3 months | -27.9% |
| 6 months | -18.0% |
| Year to date | -52.1% |
| 1 year | -48.1% |
| 3 years | -1.1% |
| 5 years | +50.9% |
| 10 years | n/a |
| Since Jun 11, 2020 | +61.4% |
| Compound annual growth, 6.3 years | +7.9% |
FICO1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$49,324 on Nov 26, 2024
- All time low close
- MX$7,656 on Nov 29, 2021
- 52 week high
- MX$34,743 on Oct 2, 2025
- 52 week low
- MX$15,017 on Sep 28, 2026
- Deepest drawdown
- -69.6% from Nov 26, 2024 to Sep 28, 2026, not yet recovered
- Best single session
- +24.8% on Oct 2, 2025
- Worst single session
- -23.1% on Nov 29, 2021
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2024, +120%
- Worst calendar year
- 2025, -28%
FICO1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 11, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$31,341 | MX$31,341 | MX$15,017 | MX$15,017 | -52.1% | 15.1K | 185 |
| 2025 | MX$43,422 | MX$43,422 | MX$25,263 | MX$31,341 | -27.8% | 5.9K | 251 |
| 2024 | MX$19,780 | MX$49,324 | MX$19,635 | MX$43,422 | +119.5% | 1.8K | 251 |
| 2023 | MX$9,910 | MX$19,780 | MX$9,910 | MX$19,780 | +99.6% | 1.5K | 251 |
| 2022 | MX$8,965 | MX$10,601 | MX$8,129 | MX$9,910 | +10.5% | 1.4K | 252 |
| 2021 | MX$9,674 | MX$10,580 | MX$7,656 | MX$8,965 | -7.3% | 17.5K | 253 |
| 2020 | MX$9,307 | MX$9,674 | MX$9,210 | MX$9,674 | n/a | 12.4K | 142 |
FICO1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$15,017 | -23.7% |
| August 2026 | MX$19,680 | -0.5% |
| July 2026 | MX$19,770 | -4.4% |
| June 2026 | MX$20,685 | -8.1% |
| May 2026 | MX$22,500 | +32.5% |
| April 2026 | MX$16,975 | -9.9% |
| March 2026 | MX$18,837 | -22.4% |
| February 2026 | MX$24,259 | -9.7% |
| January 2026 | MX$26,871 | -14.3% |
| December 2025 | MX$31,341 | -0.7% |
| November 2025 | MX$31,560 | +2.6% |
| October 2025 | MX$30,750 | +11.4% |
About the FICO1 data
Daily bars. 1,585 sessions from Jun 11, 2020 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FICO1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
FICO1 share price history
