Fair Isaac Corp (FICO) stock
FICONYSEServices-Business Services, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 18/3046% below fair value
$711.23+2.05 (+0.29%)
Close on Oct 30, 2026Market cap $15.36BP/E 20.5Yield –
Price history
Fair Isaac share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$711.23
+0.29% on the day
52-week range
$586.05 – $1,858.91
-61.7% from the high
Change over 52 weeks
-55.1%
From $1,585.36 on Oct 30, 2025
Average volume
609,143
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $705.79 | $716.00 | $693.00 | $711.23 | +0.29% | 690,836 |
| Oct 29, 2026 | $689.88 | $720.42 | $682.52 | $709.18 | +1.58% | 978,030 |
| Oct 28, 2026 | $686.82 | $718.00 | $685.00 | $698.18 | +0.93% | 890,401 |
| Oct 27, 2026 | $704.28 | $724.48 | $687.13 | $691.74 | -2.31% | 1,034,069 |
| Oct 26, 2026 | $749.65 | $785.00 | $671.19 | $708.07 | -13.15% | 2,461,759 |
| Oct 23, 2026 | $818.29 | $828.62 | $805.14 | $815.31 | -0.97% | 387,018 |
| Oct 22, 2026 | $811.25 | $828.95 | $802.96 | $823.27 | +3.53% | 416,613 |
| Oct 21, 2026 | $798.81 | $809.63 | $790.71 | $795.21 | -0.57% | 348,898 |
| Oct 20, 2026 | $792.54 | $815.39 | $786.75 | $799.73 | +2.39% | 698,402 |
| Oct 19, 2026 | $763.39 | $785.67 | $761.01 | $781.07 | +1.28% | 361,760 |
| Oct 16, 2026 | $778.50 | $785.64 | $755.00 | $771.19 | +0.16% | 767,249 |
| Oct 15, 2026 | $733.50 | $770.84 | $729.46 | $769.93 | +6.99% | 773,378 |
| Oct 14, 2026 | $722.50 | $729.00 | $705.46 | $719.63 | -0.47% | 644,881 |
| Oct 13, 2026 | $742.00 | $764.00 | $719.67 | $723.03 | -2.29% | 1,142,443 |
| Oct 12, 2026 | $674.00 | $742.17 | $666.16 | $740.00 | +10.85% | 2,005,166 |
| Oct 9, 2026 | $717.89 | $718.88 | $663.12 | $667.58 | -5.63% | 1,093,380 |
| Oct 8, 2026 | $684.00 | $712.99 | $679.67 | $707.43 | +3.76% | 1,503,887 |
| Oct 7, 2026 | $690.00 | $696.00 | $663.59 | $681.77 | -1.97% | 1,488,427 |
| Oct 6, 2026 | $694.79 | $703.86 | $676.00 | $695.46 | +0.85% | 1,377,024 |
| Oct 5, 2026 | $661.73 | $692.92 | $648.95 | $689.61 | +4.29% | 1,168,574 |
| Oct 2, 2026 | $614.00 | $675.50 | $609.00 | $661.25 | -0.08% | 1,645,534 |
| Oct 1, 2026 | $635.00 | $675.87 | $620.00 | $661.75 | +11.69% | 2,999,510 |
| Sep 30, 2026 | $602.02 | $612.01 | $586.05 | $592.47 | -4.11% | 2,010,179 |
| Sep 29, 2026 | $668.08 | $685.00 | $595.19 | $617.87 | -26.52% | 4,914,500 |
| Sep 28, 2026 | $852.86 | $853.55 | $832.00 | $840.89 | -2.57% | 394,267 |
| Sep 25, 2026 | $857.00 | $870.00 | $848.64 | $863.09 | +0.77% | 387,457 |
| Sep 24, 2026 | $888.12 | $892.85 | $855.00 | $856.48 | -2.63% | 502,492 |
| Sep 23, 2026 | $910.00 | $916.05 | $875.45 | $879.62 | -3.81% | 501,918 |
| Sep 22, 2026 | $937.15 | $941.97 | $909.16 | $914.48 | -1.09% | 342,305 |
| Sep 21, 2026 | $964.19 | $967.99 | $921.02 | $924.52 | -2.65% | 487,559 |
| Sep 18, 2026 | $965.14 | $970.46 | $941.82 | $949.68 | -1.72% | 823,508 |
| Sep 17, 2026 | $990.30 | $990.84 | $961.13 | $966.30 | -2.53% | 244,806 |
| Sep 16, 2026 | $980.00 | $1,003.17 | $976.00 | $991.35 | +0.55% | 215,996 |
| Sep 15, 2026 | $991.50 | $1,009.00 | $975.83 | $985.96 | -1.55% | 278,738 |
| Sep 14, 2026 | $1,002.00 | $1,014.00 | $982.78 | $1,001.50 | +1.63% | 253,759 |
| Sep 11, 2026 | $965.23 | $1,000.82 | $960.02 | $985.39 | +2.57% | 400,369 |
| Sep 10, 2026 | $973.71 | $982.99 | $947.91 | $960.67 | -2.29% | 365,480 |
| Sep 9, 2026 | $934.99 | $994.50 | $913.04 | $983.19 | +5.35% | 793,967 |
| Sep 8, 2026 | $920.51 | $938.84 | $899.00 | $933.30 | +0.11% | 668,025 |
| Sep 4, 2026 | $934.39 | $954.08 | $885.00 | $932.26 | -16.68% | 1,430,718 |
| Sep 3, 2026 | $1,114.55 | $1,150.84 | $1,099.00 | $1,118.93 | +1.77% | 203,242 |
| Sep 2, 2026 | $1,087.12 | $1,109.99 | $1,087.12 | $1,099.45 | -0.38% | 165,514 |
| Sep 1, 2026 | $1,135.93 | $1,135.93 | $1,086.00 | $1,103.68 | -3.79% | 252,932 |
| Aug 31, 2026 | $1,136.27 | $1,158.29 | $1,132.00 | $1,147.21 | -0.55% | 242,915 |
| Aug 28, 2026 | $1,161.00 | $1,177.00 | $1,150.00 | $1,153.57 | -0.30% | 157,598 |
| Aug 27, 2026 | $1,137.52 | $1,175.41 | $1,136.49 | $1,157.06 | +2.06% | 183,053 |
| Aug 26, 2026 | $1,120.00 | $1,145.89 | $1,104.31 | $1,133.70 | -0.30% | 135,617 |
| Aug 25, 2026 | $1,157.09 | $1,170.22 | $1,133.16 | $1,137.14 | -2.51% | 189,776 |
| Aug 24, 2026 | $1,170.61 | $1,181.44 | $1,156.00 | $1,166.40 | -0.53% | 297,745 |
| Aug 21, 2026 | $1,149.75 | $1,188.80 | $1,148.88 | $1,172.67 | +1.99% | 293,219 |
| Aug 20, 2026 | $1,165.82 | $1,178.65 | $1,135.18 | $1,149.75 | -1.02% | 263,473 |
| Aug 19, 2026 | $1,095.60 | $1,176.10 | $1,089.41 | $1,161.59 | +7.74% | 358,154 |
| Aug 18, 2026 | $1,072.79 | $1,098.31 | $1,070.00 | $1,078.12 | +1.29% | 215,484 |
| Aug 17, 2026 | $1,087.51 | $1,093.58 | $1,060.00 | $1,064.41 | -1.97% | 232,474 |
| Aug 14, 2026 | $1,112.78 | $1,116.98 | $1,075.35 | $1,085.78 | -2.24% | 179,021 |
| Aug 13, 2026 | $1,065.00 | $1,117.93 | $1,048.00 | $1,110.70 | +6.37% | 307,481 |
| Aug 12, 2026 | $1,030.93 | $1,054.99 | $1,015.00 | $1,044.21 | +0.58% | 525,319 |
| Aug 11, 2026 | $1,044.71 | $1,048.48 | $1,016.01 | $1,038.23 | -1.10% | 338,354 |
| Aug 10, 2026 | $1,029.60 | $1,070.00 | $1,029.35 | $1,049.74 | +0.80% | 294,923 |
| Aug 7, 2026 | $1,033.20 | $1,058.73 | $1,023.00 | $1,041.40 | +0.92% | 308,235 |
| Aug 6, 2026 | $1,087.28 | $1,087.28 | $1,020.20 | $1,031.89 | -5.47% | 370,540 |
| Aug 5, 2026 | $1,056.00 | $1,107.63 | $1,051.00 | $1,091.55 | +4.26% | 320,213 |
| Aug 4, 2026 | $1,040.00 | $1,055.35 | $1,028.46 | $1,046.99 | +0.15% | 491,846 |
| Aug 3, 2026 | $1,111.60 | $1,115.98 | $1,031.14 | $1,045.46 | -6.90% | 636,464 |
| Jul 31, 2026 | $1,136.01 | $1,136.02 | $1,070.24 | $1,122.97 | -1.45% | 926,781 |
| Jul 30, 2026 | $1,150.00 | $1,238.60 | $1,125.28 | $1,139.54 | -17.01% | 996,634 |
| Jul 29, 2026 | $1,348.49 | $1,410.17 | $1,334.24 | $1,373.08 | +2.76% | 432,377 |
| Jul 28, 2026 | $1,301.55 | $1,390.00 | $1,288.15 | $1,336.22 | +4.35% | 402,830 |
| Jul 27, 2026 | $1,262.11 | $1,301.00 | $1,250.00 | $1,280.57 | +3.49% | 275,645 |
| Jul 24, 2026 | $1,220.00 | $1,252.72 | $1,209.92 | $1,237.37 | +2.58% | 149,675 |
| Jul 23, 2026 | $1,218.16 | $1,230.02 | $1,188.10 | $1,206.19 | -1.25% | 186,525 |
| Jul 22, 2026 | $1,244.13 | $1,248.28 | $1,212.12 | $1,221.47 | -0.48% | 191,444 |
| Jul 21, 2026 | $1,209.29 | $1,244.32 | $1,172.69 | $1,227.34 | -2.89% | 223,560 |
| Jul 20, 2026 | $1,249.28 | $1,269.58 | $1,231.73 | $1,263.83 | +0.53% | 197,654 |
| Jul 17, 2026 | $1,232.89 | $1,260.21 | $1,219.97 | $1,257.11 | +1.28% | 251,465 |
| Jul 16, 2026 | $1,218.99 | $1,256.50 | $1,209.68 | $1,241.22 | +2.94% | 201,212 |
| Jul 15, 2026 | $1,232.14 | $1,270.00 | $1,196.94 | $1,205.79 | -0.39% | 228,445 |
| Jul 14, 2026 | $1,230.15 | $1,258.96 | $1,204.01 | $1,210.52 | -5.30% | 342,496 |
| Jul 13, 2026 | $1,269.77 | $1,289.48 | $1,251.85 | $1,278.25 | +2.19% | 283,725 |
| Jul 10, 2026 | $1,290.00 | $1,304.75 | $1,246.47 | $1,250.90 | -2.23% | 213,494 |
| Jul 9, 2026 | $1,245.00 | $1,279.72 | $1,233.33 | $1,279.41 | +1.05% | 155,974 |
| Jul 8, 2026 | $1,288.99 | $1,298.08 | $1,259.91 | $1,266.08 | -2.63% | 223,432 |
| Jul 7, 2026 | $1,295.00 | $1,335.61 | $1,294.00 | $1,300.27 | +1.07% | 267,755 |
| Jul 6, 2026 | $1,269.16 | $1,295.57 | $1,250.00 | $1,286.51 | +1.23% | 162,611 |
| Jul 2, 2026 | $1,220.76 | $1,273.99 | $1,212.50 | $1,270.83 | +5.32% | 270,346 |
| Jul 1, 2026 | $1,200.51 | $1,226.68 | $1,189.00 | $1,206.65 | +0.99% | 254,673 |
| Jun 30, 2026 | $1,161.65 | $1,199.74 | $1,160.00 | $1,194.78 | +1.47% | 255,606 |
| Jun 29, 2026 | $1,200.00 | $1,213.05 | $1,173.46 | $1,177.52 | -0.45% | 287,629 |
| Jun 26, 2026 | $1,150.49 | $1,199.30 | $1,150.49 | $1,182.79 | +3.44% | 371,419 |
| Jun 25, 2026 | $1,127.41 | $1,163.35 | $1,113.17 | $1,143.48 | +0.28% | 212,564 |
| Jun 24, 2026 | $1,099.70 | $1,149.99 | $1,099.47 | $1,140.34 | +3.72% | 218,280 |
| Jun 23, 2026 | $1,098.80 | $1,113.51 | $1,080.81 | $1,099.41 | +0.78% | 277,361 |
| Jun 22, 2026 | $1,074.56 | $1,108.58 | $1,065.69 | $1,090.85 | -0.51% | 353,074 |
| Jun 18, 2026 | $1,133.51 | $1,137.15 | $1,080.00 | $1,096.48 | -2.69% | 889,942 |
| Jun 17, 2026 | $1,181.00 | $1,194.00 | $1,119.61 | $1,126.84 | -5.01% | 328,639 |
| Jun 16, 2026 | $1,181.59 | $1,204.00 | $1,164.30 | $1,186.24 | +0.39% | 283,441 |
| Jun 15, 2026 | $1,191.00 | $1,197.00 | $1,163.32 | $1,181.62 | +0.21% | 333,450 |
| Jun 12, 2026 | $1,196.12 | $1,199.71 | $1,163.62 | $1,179.19 | -0.52% | 289,105 |
| Jun 11, 2026 | $1,205.01 | $1,235.29 | $1,175.28 | $1,185.37 | -2.85% | 331,365 |
| Jun 10, 2026 | $1,222.99 | $1,260.00 | $1,209.79 | $1,220.15 | -0.41% | 257,947 |
| Jun 9, 2026 | $1,200.62 | $1,246.00 | $1,187.56 | $1,225.15 | +1.48% | 327,605 |
| Jun 8, 2026 | $1,144.02 | $1,226.59 | $1,124.46 | $1,207.34 | +6.16% | 277,237 |
| Jun 5, 2026 | $1,171.90 | $1,184.10 | $1,134.10 | $1,137.33 | -2.52% | 199,456 |
| Jun 4, 2026 | $1,217.04 | $1,217.04 | $1,162.61 | $1,166.70 | -0.68% | 233,291 |
| Jun 3, 2026 | $1,230.00 | $1,230.00 | $1,150.00 | $1,174.66 | -6.15% | 348,840 |
| Jun 2, 2026 | $1,263.46 | $1,280.00 | $1,212.65 | $1,251.63 | -2.58% | 414,035 |
| Jun 1, 2026 | $1,256.93 | $1,320.15 | $1,218.40 | $1,284.75 | +2.73% | 306,586 |
| May 29, 2026 | $1,289.88 | $1,299.99 | $1,248.51 | $1,250.59 | -3.53% | 344,223 |
| May 28, 2026 | $1,281.70 | $1,323.35 | $1,269.13 | $1,296.36 | +1.40% | 365,124 |
| May 27, 2026 | $1,258.71 | $1,290.00 | $1,251.11 | $1,278.47 | +1.47% | 373,424 |
| May 26, 2026 | $1,239.45 | $1,280.00 | $1,212.00 | $1,259.89 | +1.61% | 386,487 |
| May 22, 2026 | $1,232.00 | $1,277.23 | $1,225.00 | $1,239.91 | +0.96% | 303,439 |
| May 21, 2026 | $1,224.95 | $1,258.47 | $1,200.32 | $1,228.10 | -0.17% | 341,625 |
| May 20, 2026 | $1,170.78 | $1,243.00 | $1,150.00 | $1,230.23 | +3.72% | 395,382 |
| May 19, 2026 | $1,206.11 | $1,245.94 | $1,171.06 | $1,186.15 | +0.37% | 506,294 |
| May 18, 2026 | $1,094.21 | $1,185.16 | $1,094.21 | $1,181.82 | +7.58% | 429,379 |
| May 15, 2026 | $1,081.39 | $1,112.84 | $1,077.70 | $1,098.59 | +2.01% | 288,950 |
| May 14, 2026 | $1,059.05 | $1,106.40 | $1,054.42 | $1,076.93 | +1.15% | 328,769 |
| May 13, 2026 | $1,078.00 | $1,078.60 | $1,046.22 | $1,064.64 | -1.97% | 376,390 |
| May 12, 2026 | $1,090.28 | $1,113.14 | $1,081.25 | $1,086.00 | -0.55% | 345,240 |
| May 11, 2026 | $1,120.24 | $1,120.24 | $1,086.87 | $1,092.00 | -3.02% | 289,871 |
| May 8, 2026 | $1,122.00 | $1,132.93 | $1,100.00 | $1,126.00 | -0.21% | 315,427 |
| May 7, 2026 | $1,075.00 | $1,133.65 | $1,075.00 | $1,128.39 | +5.75% | 324,074 |
| May 6, 2026 | $1,065.23 | $1,082.41 | $1,043.46 | $1,067.00 | +0.07% | 425,625 |
| May 5, 2026 | $1,058.10 | $1,080.00 | $1,039.81 | $1,066.27 | +0.59% | 278,377 |
| May 4, 2026 | $1,050.65 | $1,072.63 | $1,037.30 | $1,060.00 | +2.37% | 242,744 |
| May 1, 2026 | $1,049.00 | $1,063.00 | $1,002.19 | $1,035.50 | +1.02% | 259,121 |
| Apr 30, 2026 | $1,000.00 | $1,026.00 | $965.50 | $1,025.00 | -1.78% | 630,044 |
| Apr 29, 2026 | $1,088.78 | $1,095.00 | $1,007.44 | $1,043.57 | +3.27% | 505,913 |
| Apr 28, 2026 | $1,028.71 | $1,059.87 | $1,007.45 | $1,010.50 | -0.33% | 318,675 |
| Apr 27, 2026 | $999.27 | $1,042.61 | $985.12 | $1,013.83 | +0.91% | 302,698 |
| Apr 24, 2026 | $970.15 | $1,010.90 | $966.00 | $1,004.72 | +2.55% | 311,473 |
| Apr 23, 2026 | $952.00 | $981.42 | $931.70 | $979.76 | +0.99% | 528,677 |
| Apr 22, 2026 | $1,053.58 | $1,069.48 | $870.01 | $970.17 | -6.42% | 1,405,890 |
| Apr 21, 2026 | $1,051.38 | $1,088.88 | $1,017.12 | $1,036.70 | -2.51% | 358,038 |
| Apr 20, 2026 | $1,055.00 | $1,069.24 | $1,031.32 | $1,063.41 | -0.94% | 241,318 |
| Apr 17, 2026 | $1,092.00 | $1,110.39 | $1,062.71 | $1,073.52 | +0.34% | 282,274 |
| Apr 16, 2026 | $1,056.90 | $1,079.67 | $1,048.00 | $1,069.93 | +3.80% | 285,684 |
| Apr 15, 2026 | $1,017.91 | $1,046.51 | $1,017.91 | $1,030.81 | +2.34% | 299,670 |
| Apr 14, 2026 | $1,010.00 | $1,051.66 | $1,000.21 | $1,007.28 | +0.64% | 419,587 |
| Apr 13, 2026 | $927.41 | $1,013.51 | $923.00 | $1,000.91 | +8.52% | 636,678 |
| Apr 10, 2026 | $1,068.09 | $1,073.98 | $909.00 | $922.37 | -13.99% | 1,086,930 |
| Apr 9, 2026 | $1,081.22 | $1,088.85 | $1,035.00 | $1,072.35 | -1.80% | 209,727 |
| Apr 8, 2026 | $1,119.00 | $1,130.51 | $1,085.47 | $1,092.04 | +0.92% | 237,496 |
| Apr 7, 2026 | $1,100.00 | $1,100.76 | $1,075.00 | $1,082.08 | -1.12% | 195,606 |
| Apr 6, 2026 | $1,090.00 | $1,099.19 | $1,076.50 | $1,094.32 | +0.42% | 132,952 |
| Apr 2, 2026 | $1,050.00 | $1,100.93 | $1,037.43 | $1,089.76 | +2.61% | 166,702 |
| Apr 1, 2026 | $1,059.12 | $1,072.01 | $1,030.13 | $1,061.99 | -0.52% | 254,263 |
| Mar 31, 2026 | $1,069.48 | $1,079.89 | $1,037.22 | $1,067.54 | +1.87% | 242,622 |
| Mar 30, 2026 | $1,022.30 | $1,057.42 | $1,010.00 | $1,047.94 | +3.65% | 417,970 |
| Mar 27, 2026 | $1,023.42 | $1,030.56 | $999.99 | $1,011.06 | -2.77% | 244,224 |
| Mar 26, 2026 | $1,035.85 | $1,072.29 | $1,029.39 | $1,039.84 | -0.31% | 202,964 |
| Mar 25, 2026 | $1,015.45 | $1,044.75 | $1,006.50 | $1,043.10 | +4.83% | 332,701 |
| Mar 24, 2026 | $1,040.00 | $1,043.18 | $969.32 | $995.00 | -6.43% | 614,434 |
| Mar 23, 2026 | $1,131.09 | $1,150.00 | $1,061.00 | $1,063.33 | -5.70% | 460,638 |
| Mar 20, 2026 | $1,110.06 | $1,128.20 | $1,097.46 | $1,127.62 | +1.30% | 614,148 |
| Mar 19, 2026 | $1,181.19 | $1,193.00 | $1,107.30 | $1,113.16 | -7.52% | 389,705 |
| Mar 18, 2026 | $1,191.00 | $1,217.34 | $1,160.06 | $1,203.70 | +0.31% | 272,557 |
| Mar 17, 2026 | $1,174.62 | $1,235.70 | $1,174.62 | $1,199.93 | +3.31% | 380,700 |
| Mar 16, 2026 | $1,141.24 | $1,181.49 | $1,141.24 | $1,161.53 | +2.68% | 320,314 |
| Mar 13, 2026 | $1,097.06 | $1,152.90 | $1,096.00 | $1,131.22 | +3.44% | 496,613 |
| Mar 12, 2026 | $1,176.48 | $1,206.06 | $1,068.67 | $1,093.62 | -6.15% | 969,673 |
| Mar 11, 2026 | $1,287.01 | $1,300.00 | $1,146.69 | $1,165.23 | -9.33% | 850,141 |
| Mar 10, 2026 | $1,432.60 | $1,433.00 | $1,280.61 | $1,285.15 | -10.83% | 457,292 |
| Mar 9, 2026 | $1,446.48 | $1,461.70 | $1,418.05 | $1,441.20 | -2.36% | 198,277 |
| Mar 6, 2026 | $1,467.64 | $1,481.46 | $1,439.93 | $1,476.00 | +0.06% | 241,731 |
| Mar 5, 2026 | $1,461.25 | $1,494.00 | $1,454.20 | $1,475.09 | +0.76% | 172,678 |
| Mar 4, 2026 | $1,443.00 | $1,469.43 | $1,415.82 | $1,464.01 | +1.10% | 182,588 |
| Mar 3, 2026 | $1,384.83 | $1,465.69 | $1,376.85 | $1,448.02 | +2.88% | 221,668 |
| Mar 2, 2026 | $1,380.14 | $1,420.00 | $1,371.97 | $1,407.54 | -0.13% | 177,786 |
| Feb 27, 2026 | $1,361.81 | $1,415.89 | $1,361.04 | $1,409.36 | +1.51% | 309,364 |
| Feb 26, 2026 | $1,325.00 | $1,416.54 | $1,325.00 | $1,388.44 | +6.73% | 342,514 |
| Feb 25, 2026 | $1,227.63 | $1,309.70 | $1,227.63 | $1,300.94 | +5.97% | 393,163 |
| Feb 24, 2026 | $1,277.07 | $1,279.31 | $1,193.10 | $1,227.63 | -4.21% | 571,608 |
| Feb 23, 2026 | $1,335.97 | $1,336.99 | $1,268.00 | $1,281.64 | -5.10% | 259,958 |
| Feb 20, 2026 | $1,350.16 | $1,382.08 | $1,337.54 | $1,350.45 | -0.17% | 144,460 |
| Feb 19, 2026 | $1,360.38 | $1,365.85 | $1,335.05 | $1,352.73 | -1.04% | 140,870 |
| Feb 18, 2026 | $1,360.09 | $1,385.78 | $1,347.68 | $1,366.93 | +1.13% | 204,964 |
| Feb 17, 2026 | $1,363.36 | $1,379.60 | $1,328.09 | $1,351.60 | +0.51% | 210,404 |
| Feb 13, 2026 | $1,343.26 | $1,378.15 | $1,335.22 | $1,344.74 | +0.53% | 191,400 |
| Feb 12, 2026 | $1,359.96 | $1,370.54 | $1,280.86 | $1,337.64 | -1.88% | 459,547 |
| Feb 11, 2026 | $1,386.66 | $1,395.00 | $1,344.17 | $1,363.31 | -1.26% | 203,684 |
| Feb 10, 2026 | $1,375.70 | $1,390.00 | $1,331.33 | $1,380.68 | +0.58% | 235,979 |
| Feb 9, 2026 | $1,383.42 | $1,397.74 | $1,360.88 | $1,372.76 | -1.31% | 261,459 |
| Feb 6, 2026 | $1,365.39 | $1,413.33 | $1,365.39 | $1,391.00 | +2.48% | 364,130 |
| Feb 5, 2026 | $1,390.42 | $1,421.25 | $1,338.09 | $1,357.34 | -2.13% | 285,600 |
| Feb 4, 2026 | $1,328.07 | $1,391.11 | $1,284.30 | $1,386.88 | +4.43% | 616,097 |
| Feb 3, 2026 | $1,423.56 | $1,432.83 | $1,316.06 | $1,328.07 | -8.47% | 877,988 |
| Feb 2, 2026 | $1,464.33 | $1,494.78 | $1,441.42 | $1,450.91 | -0.84% | 369,425 |
| Jan 30, 2026 | $1,512.53 | $1,512.53 | $1,455.94 | $1,463.17 | -2.57% | 282,628 |
| Jan 29, 2026 | $1,538.84 | $1,585.00 | $1,493.39 | $1,501.75 | -1.57% | 454,076 |
| Jan 28, 2026 | $1,537.28 | $1,555.08 | $1,510.00 | $1,525.67 | -1.25% | 368,351 |
| Jan 27, 2026 | $1,544.46 | $1,548.00 | $1,513.00 | $1,545.00 | -0.37% | 439,875 |
| Jan 26, 2026 | $1,545.00 | $1,555.25 | $1,522.95 | $1,550.74 | +0.39% | 417,615 |
| Jan 23, 2026 | $1,540.09 | $1,562.96 | $1,527.73 | $1,544.69 | -0.79% | 355,004 |
| Jan 22, 2026 | $1,546.79 | $1,572.49 | $1,526.33 | $1,556.95 | +1.39% | 270,624 |
| Jan 21, 2026 | $1,504.00 | $1,556.35 | $1,503.46 | $1,535.54 | +2.75% | 339,289 |
| Jan 20, 2026 | $1,546.56 | $1,550.00 | $1,493.31 | $1,494.50 | -4.64% | 413,065 |
| Jan 16, 2026 | $1,570.72 | $1,598.15 | $1,552.32 | $1,567.19 | -0.89% | 279,921 |
| Jan 15, 2026 | $1,604.31 | $1,629.88 | $1,568.25 | $1,581.19 | -2.17% | 163,037 |
| Jan 14, 2026 | $1,615.48 | $1,635.00 | $1,602.64 | $1,616.29 | -0.42% | 314,882 |
| Jan 13, 2026 | $1,627.38 | $1,633.03 | $1,607.00 | $1,623.18 | -0.50% | 187,857 |
| Jan 12, 2026 | $1,656.55 | $1,684.88 | $1,620.00 | $1,631.31 | -2.05% | 208,982 |
| Jan 9, 2026 | $1,600.27 | $1,671.55 | $1,597.50 | $1,665.53 | +5.04% | 251,699 |
| Jan 8, 2026 | $1,572.11 | $1,606.00 | $1,560.00 | $1,585.60 | +0.32% | 252,860 |
| Jan 7, 2026 | $1,622.95 | $1,643.83 | $1,578.65 | $1,580.51 | -1.22% | 175,639 |
| Jan 6, 2026 | $1,630.00 | $1,636.85 | $1,573.29 | $1,599.96 | -3.24% | 307,020 |
| Jan 5, 2026 | $1,637.89 | $1,674.34 | $1,637.89 | $1,653.48 | +0.62% | 289,169 |
| Jan 2, 2026 | $1,691.03 | $1,691.03 | $1,603.37 | $1,643.27 | -2.80% | 248,138 |
| Dec 31, 2025 | $1,744.00 | $1,745.00 | $1,672.91 | $1,690.62 | -3.16% | 238,057 |
| Dec 30, 2025 | $1,749.75 | $1,771.68 | $1,743.10 | $1,745.75 | -1.46% | 99,704 |
| Dec 29, 2025 | $1,748.19 | $1,779.01 | $1,737.77 | $1,771.69 | +1.06% | 140,238 |
| Dec 26, 2025 | $1,729.36 | $1,754.20 | $1,726.01 | $1,753.19 | +1.28% | 102,580 |
| Dec 24, 2025 | $1,716.35 | $1,741.69 | $1,701.49 | $1,731.01 | +0.30% | 68,605 |
| Dec 23, 2025 | $1,742.63 | $1,749.20 | $1,712.87 | $1,725.78 | -0.97% | 140,708 |
| Dec 22, 2025 | $1,734.04 | $1,767.90 | $1,733.00 | $1,742.63 | -0.33% | 207,580 |
| Dec 19, 2025 | $1,756.29 | $1,766.33 | $1,726.39 | $1,748.43 | -0.74% | 528,309 |
| Dec 18, 2025 | $1,773.76 | $1,785.75 | $1,752.33 | $1,761.41 | +0.36% | 272,198 |
| Dec 17, 2025 | $1,790.46 | $1,815.16 | $1,747.44 | $1,755.02 | -2.07% | 226,037 |
| Dec 16, 2025 | $1,817.23 | $1,830.05 | $1,785.06 | $1,792.13 | -0.86% | 209,156 |
| Dec 15, 2025 | $1,845.00 | $1,851.67 | $1,804.27 | $1,807.73 | -2.02% | 214,759 |
| Dec 12, 2025 | $1,825.83 | $1,858.91 | $1,815.61 | $1,844.98 | +1.05% | 242,121 |
| Dec 11, 2025 | $1,764.31 | $1,836.93 | $1,764.31 | $1,825.83 | +4.20% | 280,552 |
| Dec 10, 2025 | $1,755.32 | $1,780.00 | $1,724.43 | $1,752.24 | +0.03% | 161,822 |
| Dec 9, 2025 | $1,752.99 | $1,771.89 | $1,736.57 | $1,751.69 | -0.50% | 183,050 |
| Dec 8, 2025 | $1,788.22 | $1,806.96 | $1,732.01 | $1,760.45 | -2.12% | 226,490 |
| Dec 5, 2025 | $1,775.40 | $1,813.55 | $1,774.62 | $1,798.53 | +1.50% | 137,680 |
| Dec 4, 2025 | $1,777.02 | $1,787.90 | $1,760.38 | $1,771.87 | +0.54% | 97,106 |
| Dec 3, 2025 | $1,777.04 | $1,791.37 | $1,756.00 | $1,762.35 | -0.92% | 146,472 |
| Dec 2, 2025 | $1,781.04 | $1,800.69 | $1,759.00 | $1,778.71 | +0.57% | 150,095 |
| Dec 1, 2025 | $1,781.97 | $1,798.22 | $1,765.99 | $1,768.68 | -2.06% | 154,608 |
| Nov 28, 2025 | $1,800.00 | $1,807.22 | $1,782.00 | $1,805.83 | +0.48% | 48,643 |
| Nov 26, 2025 | $1,817.93 | $1,835.00 | $1,793.79 | $1,797.27 | -0.70% | 112,539 |
| Nov 25, 2025 | $1,745.00 | $1,820.75 | $1,737.78 | $1,810.00 | +3.53% | 195,535 |
| Nov 24, 2025 | $1,787.00 | $1,794.18 | $1,724.48 | $1,748.25 | -2.23% | 278,887 |
| Nov 21, 2025 | $1,724.85 | $1,820.90 | $1,721.60 | $1,788.20 | +3.93% | 301,112 |
| Nov 20, 2025 | $1,750.00 | $1,780.97 | $1,709.33 | $1,720.55 | -0.90% | 140,564 |
| Nov 19, 2025 | $1,722.46 | $1,748.11 | $1,702.75 | $1,736.16 | +0.65% | 124,600 |
| Nov 18, 2025 | $1,760.25 | $1,761.69 | $1,719.99 | $1,724.97 | -2.00% | 173,476 |
| Nov 17, 2025 | $1,750.23 | $1,768.25 | $1,732.98 | $1,760.25 | +1.08% | 187,763 |
| Nov 14, 2025 | $1,719.64 | $1,760.79 | $1,691.37 | $1,741.37 | +0.24% | 118,015 |
| Nov 13, 2025 | $1,776.00 | $1,791.35 | $1,736.25 | $1,737.27 | -2.29% | 139,122 |
| Nov 12, 2025 | $1,805.77 | $1,834.33 | $1,773.46 | $1,777.91 | -1.10% | 219,889 |
| Nov 11, 2025 | $1,755.72 | $1,835.00 | $1,755.72 | $1,797.69 | +2.35% | 276,426 |
| Nov 10, 2025 | $1,745.50 | $1,807.00 | $1,725.00 | $1,756.34 | +0.94% | 277,996 |
| Nov 7, 2025 | $1,646.50 | $1,740.63 | $1,646.50 | $1,740.00 | +3.89% | 252,183 |
| Nov 6, 2025 | $1,685.00 | $1,768.20 | $1,668.92 | $1,674.80 | +2.80% | 408,354 |
| Nov 5, 2025 | $1,598.40 | $1,638.44 | $1,591.22 | $1,629.20 | +1.44% | 248,226 |
| Nov 4, 2025 | $1,636.00 | $1,656.95 | $1,591.66 | $1,606.10 | -2.69% | 266,125 |
| Nov 3, 2025 | $1,653.00 | $1,664.66 | $1,619.22 | $1,650.51 | -0.54% | 248,274 |
| Oct 31, 2025 | $1,566.64 | $1,671.00 | $1,566.64 | $1,659.53 | +4.68% | 311,407 |
| Oct 30, 2025 | $1,569.33 | $1,626.56 | $1,561.61 | $1,585.36 | +1.18% | 250,240 |
| Oct 29, 2025 | $1,647.87 | $1,649.92 | $1,565.00 | $1,566.90 | -5.98% | 261,501 |
| Oct 28, 2025 | $1,680.00 | $1,682.76 | $1,660.04 | $1,666.64 | -1.09% | 184,262 |
| Oct 27, 2025 | $1,676.97 | $1,696.34 | $1,673.75 | $1,685.09 | +1.09% | 216,079 |
| Oct 24, 2025 | $1,627.17 | $1,669.18 | $1,624.50 | $1,667.00 | +3.20% | 189,389 |
| Oct 23, 2025 | $1,575.00 | $1,628.74 | $1,572.76 | $1,615.36 | +2.63% | 331,055 |
| Oct 22, 2025 | $1,560.50 | $1,594.93 | $1,548.78 | $1,573.94 | +0.52% | 395,466 |
| Oct 21, 2025 | $1,623.41 | $1,623.41 | $1,564.60 | $1,565.83 | -3.37% | 397,147 |
| Oct 20, 2025 | $1,630.09 | $1,653.15 | $1,617.34 | $1,620.39 | – | 160,848 |
Seasonality
FICO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 0.9% | -2.9% | 1.1% | 6.2% | 3.7% | 2.5% | 2.0% | -7.8% | 2.7% | 14.2% | 0.6% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -13.5% | -3.7% | -24.3% | -4.0% | 22.0% | -4.5% | -6.0% | 2.2% | -48.4% | 20.0% | ||
| 2025 | -5.9% | 0.7% | -2.2% | 7.9% | -13.2% | 5.9% | -21.4% | 5.9% | -1.7% | 10.9% | 8.8% | -6.4% |
| 2024 | 3.0% | 5.9% | -1.6% | -9.3% | 13.8% | 15.4% | 7.5% | 8.1% | 12.3% | 2.6% | 19.2% | -16.2% |
| 2023 | 11.3% | 1.7% | 3.7% | 3.6% | 8.2% | 2.7% | 3.6% | 8.0% | -4.0% | -2.6% | 28.6% | 7.0% |
| 2022 | 14.1% | -4.8% | -1.0% | -19.9% | 9.6% | -2.1% | 15.2% | -2.7% | -8.3% | 16.2% | 29.4% | -3.4% |
| 2021 | -11.9% | 1.7% | 6.2% | 7.3% | -2.9% | -0.7% | 4.2% | -12.2% | -13.4% | 0.1% | -11.3% | 22.8% |
| 2020 | 7.4% | -6.5% | -18.2% | 14.7% | 14.1% | 3.8% | 5.1% | -4.2% | 1.1% | -8.0% | 20.8% | 8.1% |
| 2019 | 20.4% | 10.0% | 9.6% | 3.0% | 5.8% | 6.1% | 10.6% | 1.5% | -13.9% | 0.2% | 21.0% | 1.9% |
| 2018 | 12.7% | -1.6% | -0.3% | 2.2% | 6.3% | 5.0% | 4.2% | 14.7% | -1.1% | -15.7% | 3.1% | -5.9% |
| 2017 | 3.4% | 5.5% | -0.8% | 5.1% | -2.1% | 5.1% | 2.3% | -1.3% | -0.2% | 3.3% | 8.2% | -2.5% |