NYSE · FICO · stock
Fair Isaac Corp. (FICO) stock price history
Every NYSE trading session of Fair Isaac Corp. from Jul 22, 1987 to Sep 28, 2026: 9,871 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
FICO adjusted close, 1987 to 2026
- $2,382
- All time high, 2024
- $1,998
- 52 week high, $832.00 low
- 9,871
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
FICO key facts
- Fair Isaac Corp. (FICO) closed at $840.89 on Sep 28, 2026 on NYSE.
- FICO's all time high close is $2,382, set on Nov 26, 2024; its all time low close is $0.4903 on Oct 29, 1987.
- FICO's 52 week range is $832.00 to $1,998.
- FICO returned -44.6% over the year to Sep 28, 2026 and +107.9% over five years.
- Over ten years FICO returned +560%, +20.8% a year compounded.
- FICO's deepest drawdown was -79.3% from Nov 22, 2005 to Mar 5, 2009.
- DataCedar holds 9,871 daily sessions of FICO history from Jul 22, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FICO price chart, 1987 to 2026
FICO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.1% |
| 3 months | -28.9% |
| 6 months | -16.8% |
| Year to date | -51.8% |
| 1 year | -44.6% |
| 3 years | -5.2% |
| 5 years | +107.9% |
| 10 years | +560.3% |
| Since Jul 22, 1987 | +69,422% |
| Compound annual growth, 39.2 years | +18.2% |
FICO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,382 on Nov 26, 2024
- All time low close
- $0.4903 on Oct 29, 1987
- 52 week high
- $1,998 on Oct 2, 2025
- 52 week low
- $832.00 on Sep 28, 2026
- Deepest drawdown
- -79.3% from Nov 22, 2005 to Mar 5, 2009, recovered Nov 1, 2012
- Best single session
- +60.0% on Oct 30, 1987
- Worst single session
- -34.4% on May 19, 1989
- Volatility, 1 year annualised
- 58.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1987
- 695×
- Best calendar year
- 1994, +152%
- Worst calendar year
- 2008, -47%
FICO 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. 1987 starts on Jul 22, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1,691 | $1,691 | $832.00 | $840.89 | -50.3% | 65.3M | 185 |
| 2025 | $2,005 | $2,218 | $1,300 | $1,691 | -15.1% | 67.8M | 250 |
| 2024 | $1,152 | $2,403 | $1,106 | $1,991 | +71.0% | 42.4M | 252 |
| 2023 | $608.65 | $1,185 | $575.39 | $1,164 | +94.5% | 53M | 250 |
| 2022 | $437.15 | $638.87 | $340.48 | $598.58 | +38.0% | 59M | 251 |
| 2021 | $511.99 | $553.97 | $342.89 | $433.67 | -15.1% | 60.6M | 252 |
| 2020 | $377.00 | $530.95 | $177.65 | $511.04 | +36.4% | 62.3M | 253 |
| 2019 | $184.16 | $380.49 | $178.42 | $374.68 | +100.4% | 57.5M | 252 |
| 2018 | $153.41 | $241.10 | $152.47 | $187.00 | +22.1% | 55.6M | 251 |
| 2017 | $119.80 | $159.92 | $118.93 | $153.20 | +28.5% | 38.4M | 251 |
| 2016 | $93.25 | $132.89 | $80.13 | $119.20 | +26.7% | 51.7M | 252 |
| 2015 | $72.48 | $97.43 | $69.32 | $94.10 | +30.4% | 48.3M | 252 |
| 2014 | $62.30 | $74.26 | $50.10 | $72.17 | +15.2% | 53.8M | 252 |
| 2013 | $42.80 | $63.28 | $41.15 | $62.64 | +49.8% | 42.7M | 252 |
| 2012 | $36.76 | $47.61 | $34.37 | $41.83 | +17.5% | 59.4M | 250 |
| 2011 | $23.36 | $38.22 | $19.91 | $35.60 | +53.8% | 91.6M | 252 |
| 2010 | $21.10 | $26.68 | $19.29 | $23.15 | +10.1% | 83.2M | 252 |
| 2009 | $16.60 | $24.12 | $9.60 | $21.03 | +27.0% | 110M | 252 |
| 2008 | $31.59 | $31.59 | $10.15 | $16.56 | -47.4% | 163M | 253 |
| 2007 | $39.25 | $40.85 | $31.39 | $31.46 | -20.7% | 174M | 251 |
| 2006 | $42.98 | $46.67 | $31.71 | $39.69 | -7.8% | 181.4M | 251 |
| 2005 | $35.50 | $47.21 | $31.39 | $43.04 | +20.7% | 110.5M | 252 |
| 2004 | $32.08 | $40.30 | $23.02 | $35.67 | +12.2% | 200.9M | 252 |
| 2003 | $27.58 | $41.82 | $27.12 | $31.80 | +15.3% | 210.3M | 252 |
| 2002 | $26.78 | $28.67 | $18.81 | $27.58 | +1.8% | 152.6M | 252 |
| 2001 | $14.52 | $30.02 | $12.97 | $27.08 | +85.6% | 91.4M | 248 |
| 2000 | $15.19 | $15.82 | $10.45 | $14.59 | -3.6% | 37.2M | 252 |
| 1999 | $13.04 | $15.89 | $7.49 | $15.14 | +15.0% | 41.3M | 252 |
| 1998 | $9.44 | $13.25 | $8.02 | $13.16 | +39.0% | 26.5M | 252 |
| 1997 | $11.03 | $13.62 | $8.34 | $9.47 | -14.7% | 18.6M | 253 |
| 1996 | $7.01 | $14.17 | $6.09 | $11.10 | +51.5% | 24.8M | 254 |
| 1995 | $7.40 | $8.70 | $4.81 | $7.33 | -7.6% | 24.5M | 252 |
| 1994 | $3.15 | $8.07 | $2.94 | $7.93 | +151.8% | 26.3M | 252 |
| 1993 | $1.73 | $3.15 | $1.63 | $3.15 | +81.5% | 13.3M | 253 |
| 1992 | $1.44 | $2.21 | $1.32 | $1.73 | +20.4% | 15.3M | 254 |
| 1991 | $0.6427 | $1.65 | $0.6427 | $1.44 | +124.1% | 22.1M | 253 |
| 1990 | $0.8947 | $0.8947 | $0.5965 | $0.6427 | -25.4% | 2M | 253 |
| 1989 | $0.8826 | $1.19 | $0.6583 | $0.8616 | +1.4% | 9.1M | 252 |
| 1988 | $0.6211 | $1.08 | $0.5884 | $0.8499 | +36.8% | 10.3M | 253 |
| 1987 | $1.21 | $1.44 | $0.4903 | $0.6211 | n/a | 9.1M | 114 |
FICO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $840.89 | -26.7% |
| August 2026 | $1,147 | +2.2% |
| July 2026 | $1,123 | -6.0% |
| June 2026 | $1,195 | -4.5% |
| May 2026 | $1,251 | +22.0% |
| April 2026 | $1,025 | -4.0% |
| March 2026 | $1,068 | -24.3% |
| February 2026 | $1,409 | -3.7% |
| January 2026 | $1,463 | -13.5% |
| December 2025 | $1,691 | -6.4% |
| November 2025 | $1,806 | +8.8% |
| October 2025 | $1,660 | +10.9% |
About the FICO data
Daily bars. 9,871 sessions from Jul 22, 1987 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FICO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FHN First Horizon Corp.
- FHN$E First Horizon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series E
- FHN$F First Horizon Corporation Depositary Shares, each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F
- FHN$H First Horizon Corporation Depositary Shares each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series H
- FIG Figma, Inc.
- FIGS FIGS, Inc.
- FINS Angel Oak Financial Strategies Income Term Trust
- FINV FinVolution Group
Common questions
FICO share price history
