Fair Isaac Corporation
FICONYSETechnology● Active
$1,147.72
+$10.39(+0.91%)
Market Cap$26.6B
P/E Ratio—
52W High$1998.01
52W Low$870.01
Fair Isaac Corporation（FICO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fico · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$2,402.52
Nov 13, 2024
-52.7% from here
5-Year Low5Y
$340.48
May 9, 2022
+234.0% from low
IPO Priceadj.
$1.37
Jul 22, 1987
+82.9K% since IPO
1 Year Ago
$1,749.41
Jun 9, 2025
-35.0% in 1Y
5 Years Ago
$488.17
Jun 8, 2021
+133.0% in 5Y
10 Years Ago
$114.83
Jun 8, 2016
+890.4% in 10Y
Historical Price Data · FICO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1,171.90 | $1,184.10 | $1,134.10 | $1,137.33 | $1,137.33 | 199K | -2.95% |
| Jun 4, 2026 | $1,217.04 | $1,217.04 | $1,162.61 | $1,166.70 | $1,166.70 | 233K | -4.14% |
| Jun 3, 2026 | $1,230.00 | $1,230.00 | $1,150.00 | $1,174.66 | $1,174.66 | 349K | -4.50% |
| Jun 2, 2026 | $1,263.46 | $1,280.00 | $1,212.65 | $1,251.63 | $1,251.63 | 414K | -0.94% |
| Jun 1, 2026 | $1,256.93 | $1,320.15 | $1,218.40 | $1,284.75 | $1,284.75 | 307K | +2.21% |
| May 29, 2026 | $1,289.88 | $1,299.99 | $1,248.51 | $1,250.59 | $1,250.59 | 344K | -3.05% |
| May 28, 2026 | $1,281.70 | $1,323.35 | $1,269.13 | $1,296.36 | $1,296.36 | 365K | +1.14% |
| May 27, 2026 | $1,258.71 | $1,290.00 | $1,251.11 | $1,278.47 | $1,278.47 | 373K | +1.57% |
| May 26, 2026 | $1,239.45 | $1,280.00 | $1,212.00 | $1,259.89 | $1,259.89 | 386K | +1.65% |
| May 22, 2026 | $1,232.00 | $1,277.23 | $1,225.00 | $1,239.91 | $1,239.91 | 303K | +0.64% |
| May 21, 2026 | $1,224.95 | $1,258.47 | $1,200.32 | $1,228.10 | $1,228.10 | 342K | +0.26% |
| May 20, 2026 | $1,170.78 | $1,243.00 | $1,150.00 | $1,230.23 | $1,230.23 | 395K | +5.08% |
| May 19, 2026 | $1,206.11 | $1,245.94 | $1,171.06 | $1,186.15 | $1,186.15 | 506K | -1.65% |
| May 18, 2026 | $1,094.21 | $1,185.16 | $1,094.21 | $1,181.82 | $1,181.82 | 429K | +8.01% |
| May 15, 2026 | $1,081.39 | $1,112.84 | $1,077.70 | $1,098.59 | $1,098.59 | 289K | +1.59% |
| May 14, 2026 | $1,059.05 | $1,106.40 | $1,054.42 | $1,076.93 | $1,076.93 | 329K | +1.69% |
| May 13, 2026 | $1,078.00 | $1,078.60 | $1,046.22 | $1,064.64 | $1,064.64 | 376K | -1.24% |
| May 12, 2026 | $1,090.28 | $1,113.14 | $1,081.25 | $1,086.00 | $1,086.00 | 345K | -0.39% |
| May 11, 2026 | $1,120.24 | $1,120.24 | $1,086.87 | $1,092.00 | $1,092.00 | 290K | -2.52% |
| May 8, 2026 | $1,122.00 | $1,132.93 | $1,100.00 | $1,126.00 | $1,126.00 | 315K | +0.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FICO
Jan 1 → Dec 31 · 6 years2026-32.7%$1691.03 → $1137.33
-32.7%
2025-15.7%$2005.00 → $1690.62
-15.7%
2024+72.8%$1152.40 → $1990.93
+72.8%
2023+91.2%$608.65 → $1164.01
+91.2%
2022+36.9%$437.15 → $598.58
+36.9%
2021-11.7%$491.00 → $433.67
-11.7%
Best Year2023 · +91.2%
Worst Year2026 · -32.7%
Positive Years3 / 6
Avg Annual Return+23.5%
6Y Total Return+131.6%
6Y CAGR~+15.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in FICO?
If you invested $1,000 in FICO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,904
Total Return+890.4%
CAGR~+25.8% / yr
Profit+$8,904
Based on Jun 8, 2016 · $114.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fair Isaac Corporation（FICO）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $1,137.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FICO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FICO 历史股价FMP 日线复权 OHLCV