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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $635.00 | $828.95 | $609.00 | $711.23 | +20.04% | 24,877,239 |
| Sep 2026 | $1,135.93 | $1,150.84 | $586.05 | $592.47 | -48.36% | 15,637,731 |
| Aug 2026 | $1,111.60 | $1,188.80 | $1,015.00 | $1,147.21 | +2.16% | 6,341,904 |
| Jul 2026 | $1,200.51 | $1,410.17 | $1,070.24 | $1,122.97 | -6.01% | 6,838,753 |
| Jun 2026 | $1,256.93 | $1,320.15 | $1,065.69 | $1,194.78 | -4.46% | 6,796,872 |
| May 2026 | $1,049.00 | $1,323.35 | $1,002.19 | $1,250.59 | +22.01% | 6,919,965 |
| Apr 2026 | $1,059.12 | $1,130.51 | $870.01 | $1,025.00 | -3.98% | 8,810,295 |
| Mar 2026 | $1,380.14 | $1,494.00 | $969.32 | $1,067.54 | -24.25% | 8,461,424 |
| Feb 2026 | $1,464.33 | $1,494.78 | $1,193.10 | $1,409.36 | -3.68% | 6,442,614 |
| Jan 2026 | $1,691.03 | $1,691.03 | $1,455.94 | $1,463.17 | -13.45% | 6,019,731 |
| Dec 2025 | $1,781.97 | $1,858.91 | $1,672.91 | $1,690.62 | -6.38% | 4,227,927 |
| Nov 2025 | $1,653.00 | $1,835.00 | $1,591.22 | $1,805.83 | +8.82% | 4,017,729 |
| Oct 2025 | $1,506.31 | $1,998.01 | $1,484.23 | $1,659.53 | +10.89% | 8,991,060 |
| Sep 2025 | $1,505.00 | $1,602.92 | $1,460.91 | $1,496.53 | -1.65% | 5,562,344 |
| Aug 2025 | $1,425.00 | $1,530.03 | $1,300.00 | $1,521.64 | +5.91% | 7,774,874 |
| Jul 2025 | $1,806.42 | $1,905.33 | $1,354.47 | $1,436.72 | -21.40% | 8,369,586 |
| Jun 2025 | $1,708.71 | $1,940.60 | $1,700.33 | $1,827.96 | +5.89% | 4,856,696 |
| May 2025 | $1,999.63 | $2,217.60 | $1,484.29 | $1,726.28 | -13.24% | 7,594,220 |
| Apr 2025 | $1,835.10 | $2,016.78 | $1,585.18 | $1,989.68 | +7.89% | 4,170,868 |
| Mar 2025 | $1,890.06 | $1,925.00 | $1,676.86 | $1,844.16 | -2.24% | 3,896,286 |
| Feb 2025 | $1,832.42 | $1,924.32 | $1,610.40 | $1,886.35 | +0.68% | 4,232,549 |
| Jan 2025 | $2,005.00 | $2,066.68 | $1,787.57 | $1,873.56 | -5.90% | 4,438,970 |
| Dec 2024 | $2,376.67 | $2,400.00 | $1,974.41 | $1,990.93 | -16.17% | 3,390,014 |
| Nov 2024 | $1,995.25 | $2,402.52 | $1,978.40 | $2,375.03 | +19.16% | 3,128,027 |
| Oct 2024 | $1,953.57 | $2,103.70 | $1,886.20 | $1,993.11 | +2.55% | 3,369,690 |
| Sep 2024 | $1,730.61 | $1,962.83 | $1,677.47 | $1,943.52 | +12.32% | 2,714,049 |
| Aug 2024 | $1,554.68 | $1,818.02 | $1,528.43 | $1,730.27 | +8.14% | 3,508,158 |
| Jul 2024 | $1,495.20 | $1,658.03 | $1,454.41 | $1,600.00 | +7.48% | 3,754,261 |
| Jun 2024 | $1,288.67 | $1,518.27 | $1,274.55 | $1,488.66 | +15.41% | 2,975,215 |
| May 2024 | $1,138.03 | $1,451.78 | $1,134.06 | $1,289.93 | +13.82% | 5,131,297 |
| Apr 2024 | $1,249.61 | $1,266.86 | $1,105.65 | $1,133.33 | -9.31% | 3,949,367 |
| Mar 2024 | $1,266.48 | $1,349.75 | $1,181.00 | $1,249.61 | -1.60% | 3,539,816 |
| Feb 2024 | $1,198.83 | $1,336.39 | $1,198.83 | $1,269.91 | +5.93% | 3,134,959 |
| Jan 2024 | $1,152.40 | $1,307.14 | $1,113.19 | $1,198.83 | +2.99% | 3,852,093 |
| Dec 2023 | $1,084.97 | $1,185.42 | $1,083.72 | $1,164.01 | +7.03% | 3,898,795 |
| Nov 2023 | $849.23 | $1,105.56 | $838.43 | $1,087.60 | +28.58% | 3,830,641 |
| Oct 2023 | $865.00 | $940.10 | $811.99 | $845.87 | -2.61% | 4,643,000 |
| Sep 2023 | $909.87 | $916.41 | $865.31 | $868.53 | -3.99% | 3,645,741 |
| Aug 2023 | $835.43 | $915.48 | $810.26 | $904.59 | +7.95% | 3,348,998 |
| Jul 2023 | $805.90 | $860.00 | $776.63 | $837.97 | +3.55% | 3,307,972 |
| Jun 2023 | $786.30 | $815.64 | $745.45 | $809.21 | +2.73% | 4,097,134 |
| May 2023 | $726.72 | $796.50 | $714.63 | $787.67 | +8.20% | 4,690,911 |
| Apr 2023 | $700.00 | $758.00 | $664.41 | $727.95 | +3.59% | 3,797,104 |
| Mar 2023 | $675.54 | $711.85 | $650.00 | $702.69 | +3.73% | 10,379,905 |
| Feb 2023 | $662.47 | $710.00 | $653.19 | $677.39 | +1.72% | 3,515,811 |
| Jan 2023 | $608.65 | $676.98 | $575.39 | $665.95 | +11.25% | 3,871,108 |
| Dec 2022 | $617.52 | $638.87 | $579.61 | $598.58 | -3.41% | 3,638,034 |
| Nov 2022 | $486.17 | $623.61 | $427.09 | $619.72 | +29.42% | 5,716,971 |
| Oct 2022 | $415.16 | $487.83 | $389.84 | $478.84 | +16.22% | 4,982,824 |
| Sep 2022 | $445.00 | $466.43 | $410.80 | $412.01 | -8.32% | 4,459,916 |
| Aug 2022 | $458.13 | $507.99 | $445.02 | $449.40 | -2.73% | 3,011,371 |
| Jul 2022 | $398.33 | $471.94 | $397.41 | $462.03 | +15.25% | 3,275,695 |
| Jun 2022 | $412.20 | $425.07 | $371.52 | $400.90 | -2.11% | 4,156,855 |
| May 2022 | $373.11 | $411.47 | $340.48 | $409.55 | +9.65% | 6,885,144 |
| Apr 2022 | $466.05 | $468.67 | $367.45 | $373.51 | -19.93% | 6,208,018 |
| Mar 2022 | $471.18 | $502.72 | $454.07 | $466.46 | -1.00% | 5,653,587 |
| Feb 2022 | $495.40 | $531.03 | $435.42 | $471.19 | -4.81% | 4,856,923 |
| Jan 2022 | $437.15 | $499.04 | $413.92 | $494.99 | +14.14% | 6,155,021 |
| Dec 2021 | $358.00 | $444.12 | $355.86 | $433.67 | +22.81% | 7,679,104 |
| Nov 2021 | $398.52 | $406.09 | $342.89 | $353.13 | -11.32% | 8,107,267 |
| Oct 2021 | $400.41 | $419.95 | $392.06 | $398.20 | +0.07% | 4,422,612 |
| Sep 2021 | $462.83 | $473.44 | $397.21 | $397.93 | -13.44% | 5,052,250 |
| Aug 2021 | $526.15 | $534.33 | $439.07 | $459.74 | -12.25% | 6,804,476 |
| Jul 2021 | $503.53 | $553.97 | $500.32 | $523.91 | +4.22% | 3,494,107 |
| Jun 2021 | $510.79 | $513.77 | $477.72 | $502.68 | -0.67% | 3,872,600 |
| May 2021 | $524.27 | $525.66 | $460.64 | $506.06 | -2.94% | 3,318,856 |
| Apr 2021 | $492.26 | $547.57 | $490.00 | $521.41 | +7.27% | 3,177,213 |
| Mar 2021 | $465.59 | $494.82 | $423.23 | $486.05 | +6.23% | 5,102,984 |
| Feb 2021 | $450.31 | $482.58 | $440.18 | $457.55 | +1.65% | 4,719,517 |
| Jan 2021 | $511.99 | $514.75 | $436.66 | $450.11 | -11.92% | 4,818,896 |
| Dec 2020 | $479.77 | $530.95 | $469.82 | $511.04 | +8.09% | 3,886,288 |
| Nov 2020 | $395.16 | $489.97 | $384.26 | $472.78 | +20.78% | 3,866,348 |
| Oct 2020 | $431.62 | $450.25 | $380.00 | $391.45 | -7.98% | 3,058,610 |
| Sep 2020 | $423.01 | $452.74 | $397.82 | $425.38 | +1.09% | 5,229,291 |
| Aug 2020 | $442.95 | $447.72 | $415.56 | $420.79 | -4.19% | 3,664,349 |
| Jul 2020 | $416.52 | $442.65 | $388.02 | $439.19 | +5.06% | 5,375,870 |
| Jun 2020 | $401.70 | $434.63 | $397.68 | $418.04 | +3.82% | 5,655,677 |
| May 2020 | $340.30 | $407.53 | $327.90 | $402.65 | +14.08% | 6,615,824 |
| Apr 2020 | $296.40 | $364.26 | $259.37 | $352.94 | +14.71% | 6,010,566 |
| Mar 2020 | $380.68 | $394.14 | $177.65 | $307.69 | -18.17% | 9,545,084 |
| Feb 2020 | $405.04 | $436.69 | $351.99 | $376.03 | -6.55% | 4,916,554 |
| Jan 2020 | $377.00 | $420.20 | $375.25 | $402.38 | +7.39% | 4,525,591 |
| Dec 2019 | $367.98 | $380.49 | $345.78 | $374.68 | +1.88% | 3,703,642 |
| Nov 2019 | $306.32 | $370.56 | $298.63 | $367.75 | +20.95% | 4,914,438 |
| Oct 2019 | $303.25 | $315.49 | $281.56 | $304.04 | +0.17% | 5,461,329 |
| Sep 2019 | $350.89 | $373.24 | $296.24 | $303.52 | -13.95% | 6,164,625 |
| Aug 2019 | $358.21 | $371.81 | $324.21 | $352.72 | +1.53% | 5,785,652 |
| Jul 2019 | $318.70 | $354.42 | $310.01 | $347.42 | +10.64% | 4,216,156 |
| Jun 2019 | $295.90 | $320.40 | $285.77 | $314.02 | +6.12% | 4,966,760 |
| May 2019 | $280.00 | $302.88 | $268.25 | $295.90 | +5.77% | 4,678,977 |
| Apr 2019 | $273.78 | $287.29 | $269.20 | $279.75 | +2.99% | 4,599,289 |
| Mar 2019 | $250.70 | $271.92 | $241.74 | $271.63 | +9.61% | 4,755,327 |
| Feb 2019 | $225.94 | $250.62 | $224.45 | $247.82 | +10.04% | 3,964,282 |
| Jan 2019 | $184.16 | $227.11 | $178.42 | $225.20 | +20.43% | 4,153,640 |
| Dec 2018 | $200.00 | $202.23 | $170.26 | $187.00 | -5.86% | 5,417,052 |
| Nov 2018 | $193.54 | $201.37 | $174.66 | $198.63 | +3.07% | 5,664,442 |
| Oct 2018 | $229.94 | $231.96 | $185.23 | $192.71 | -15.68% | 6,036,630 |
| Sep 2018 | $230.85 | $241.10 | $225.23 | $228.55 | -1.05% | 3,928,160 |
| Aug 2018 | $201.77 | $231.46 | $201.77 | $230.98 | +14.65% | 4,748,647 |
| Jul 2018 | $193.11 | $212.44 | $193.11 | $201.46 | +4.21% | 4,249,099 |
| Jun 2018 | $185.67 | $203.12 | $185.45 | $193.32 | +5.05% | 7,989,492 |
| May 2018 | $172.69 | $186.76 | $169.75 | $184.03 | +6.27% | 3,486,661 |
| Apr 2018 | $168.44 | $177.92 | $162.58 | $173.18 | +2.25% | 2,984,142 |
| Mar 2018 | $169.99 | $179.58 | $163.10 | $169.37 | -0.34% | 3,977,301 |
| Feb 2018 | $172.19 | $177.74 | $153.61 | $169.94 | -1.58% | 3,231,532 |
| Jan 2018 | $153.41 | $177.91 | $152.47 | $172.66 | +12.70% | 3,669,053 |
| Dec 2017 | $157.56 | $159.92 | $152.61 | $153.20 | -2.46% | 2,591,605 |
| Nov 2017 | $146.13 | $158.34 | $141.90 | $157.06 | +8.20% | 2,900,783 |
| Oct 2017 | $140.62 | $149.00 | $140.62 | $145.16 | +3.32% | 2,968,804 |
| Sep 2017 | $141.53 | $143.35 | $131.52 | $140.50 | -0.18% | 4,507,993 |
| Aug 2017 | $139.82 | $147.02 | $136.50 | $140.76 | -1.26% | 3,080,735 |
| Jul 2017 | $139.89 | $146.34 | $136.60 | $142.55 | +2.25% | 2,736,745 |
| Jun 2017 | $133.47 | $140.64 | $131.35 | $139.41 | +5.09% | 4,677,753 |
| May 2017 | $135.63 | $139.00 | $131.14 | $132.66 | -2.08% | 3,108,635 |
| Apr 2017 | $128.50 | $137.57 | $125.71 | $135.48 | +5.06% | 2,383,583 |
| Mar 2017 | $131.74 | $132.99 | $124.59 | $128.95 | -0.86% | 2,864,343 |
| Feb 2017 | $124.32 | $133.14 | $119.54 | $130.07 | +5.49% | 3,182,062 |
| Jan 2017 | $119.82 | $126.70 | $118.95 | $123.30 | +3.42% | 3,349,770 |
| Dec 2016 | $113.83 | $123.22 | $112.00 | $119.22 | +4.86% | 3,839,364 |
| Nov 2016 | $120.61 | $120.61 | $109.77 | $113.69 | -5.79% | 5,770,972 |
| Oct 2016 | $123.74 | $126.00 | $118.98 | $120.68 | -3.14% | 3,537,639 |
| Sep 2016 | $127.47 | $132.95 | $124.26 | $124.59 | -2.62% | 3,985,100 |
| Aug 2016 | $126.40 | $130.99 | $124.79 | $127.94 | +1.03% | 3,571,700 |
| Jul 2016 | $112.74 | $130.16 | $111.73 | $126.64 | +12.06% | 3,805,500 |
| Jun 2016 | $111.34 | $115.87 | $105.70 | $113.01 | +1.42% | 3,694,200 |
| May 2016 | $107.00 | $112.25 | $103.50 | $111.43 | +4.42% | 3,369,200 |
| Apr 2016 | $105.09 | $109.25 | $102.77 | $106.71 | +0.58% | 3,626,600 |
| Mar 2016 | $100.00 | $106.64 | $97.35 | $106.09 | +6.60% | 4,325,800 |
| Feb 2016 | $94.93 | $99.92 | $90.35 | $99.52 | +4.13% | 5,744,600 |
| Jan 2016 | $93.33 | $98.96 | $80.20 | $95.57 | +1.48% | 6,404,900 |
| Dec 2015 | $95.39 | $97.00 | $88.78 | $94.18 | -1.12% | 3,463,900 |
| Nov 2015 | $92.61 | $95.40 | $78.11 | $95.25 | +3.12% | 4,001,900 |
| Oct 2015 | $84.51 | $94.75 | $82.29 | $92.37 | +9.31% | 3,440,100 |
| Sep 2015 | $84.38 | $85.54 | $80.85 | $84.50 | -1.25% | 3,733,000 |
| Aug 2015 | $90.60 | $92.65 | $77.57 | $85.57 | -5.65% | 3,618,300 |
| Jul 2015 | $91.63 | $97.56 | $89.61 | $90.69 | -0.10% | 3,549,000 |
| Jun 2015 | $87.87 | $94.13 | $85.69 | $90.78 | +3.49% | 4,135,500 |
| May 2015 | $88.68 | $90.16 | $85.40 | $87.72 | -0.84% | 2,814,000 |
| Apr 2015 | $88.94 | $96.53 | $87.93 | $88.46 | -0.29% | 5,051,700 |
| Mar 2015 | $85.09 | $89.42 | $82.55 | $88.72 | +4.23% | 4,919,100 |
| Feb 2015 | $72.46 | $85.81 | $72.37 | $85.12 | +19.30% | 4,342,300 |
| Jan 2015 | $72.61 | $80.47 | $69.44 | $71.35 | -1.31% | 5,225,000 |
| Dec 2014 | $71.41 | $74.39 | $66.94 | $72.30 | +0.72% | 4,182,500 |
| Nov 2014 | $62.45 | $73.34 | $60.95 | $71.78 | +15.22% | 5,202,800 |
| Oct 2014 | $55.31 | $62.76 | $53.09 | $62.30 | +13.07% | 3,855,400 |
| Sep 2014 | $58.30 | $61.49 | $54.90 | $55.10 | -5.28% | 3,842,300 |
| Aug 2014 | $57.28 | $58.58 | $54.38 | $58.17 | +1.78% | 5,197,300 |
| Jul 2014 | $64.00 | $65.62 | $57.13 | $57.15 | -10.37% | 5,905,500 |
| Jun 2014 | $58.97 | $63.87 | $57.36 | $63.76 | +8.25% | 5,699,900 |
| May 2014 | $57.30 | $59.88 | $53.54 | $58.90 | +2.97% | 4,073,800 |
| Apr 2014 | $55.48 | $59.30 | $50.49 | $57.20 | +3.40% | 3,963,800 |
| Mar 2014 | $53.05 | $55.77 | $52.28 | $55.32 | +2.96% | 4,094,900 |
| Feb 2014 | $54.25 | $54.37 | $50.26 | $53.73 | -1.16% | 3,988,100 |
| Jan 2014 | $62.49 | $62.49 | $53.82 | $54.36 | -13.49% | 3,793,700 |
| Dec 2013 | $58.94 | $63.48 | $56.20 | $62.84 | +6.49% | 3,601,500 |
| Nov 2013 | $57.18 | $59.42 | $54.31 | $59.01 | +3.02% | 2,619,700 |
| Oct 2013 | $55.23 | $59.65 | $52.90 | $57.28 | +3.62% | 3,940,600 |
| Sep 2013 | $50.84 | $55.80 | $48.58 | $55.28 | +10.38% | 2,721,400 |
| Aug 2013 | $50.51 | $53.81 | $50.00 | $50.08 | +0.24% | 3,045,000 |
| Jul 2013 | $46.01 | $51.26 | $45.80 | $49.96 | +9.01% | 3,152,300 |
| Jun 2013 | $49.22 | $50.16 | $44.06 | $45.83 | -6.62% | 3,869,200 |
| May 2013 | $46.27 | $50.93 | $45.35 | $49.08 | +5.37% | 4,413,200 |
| Apr 2013 | $45.55 | $46.75 | $41.33 | $46.58 | +1.95% | 4,031,200 |
| Mar 2013 | $43.97 | $46.32 | $43.36 | $45.69 | +3.04% | 3,165,800 |
| Feb 2013 | $45.40 | $45.95 | $43.05 | $44.34 | -1.62% | 4,761,100 |
| Jan 2013 | $43.00 | $45.52 | $42.62 | $45.07 | +7.23% | 3,349,400 |
| Dec 2012 | $43.02 | $43.44 | $41.26 | $42.03 | -1.84% | 4,812,300 |
| Nov 2012 | $46.25 | $47.86 | $40.47 | $42.82 | -8.11% | 4,245,400 |
| Oct 2012 | $44.40 | $46.76 | $42.76 | $46.60 | +5.29% | 2,704,100 |
| Sep 2012 | $42.44 | $46.11 | $42.37 | $44.26 | +3.63% | 3,597,600 |
| Aug 2012 | $43.61 | $45.74 | $42.24 | $42.71 | -1.34% | 4,925,500 |
| Jul 2012 | $42.56 | $44.98 | $38.99 | $43.29 | +2.39% | 4,235,400 |
| Jun 2012 | $39.52 | $42.68 | $38.02 | $42.28 | +3.98% | 6,253,000 |
| May 2012 | $42.90 | $43.99 | $39.37 | $40.66 | -5.22% | 6,147,300 |
| Apr 2012 | $43.85 | $45.00 | $40.97 | $42.90 | -2.28% | 4,941,800 |
| Mar 2012 | $40.69 | $44.35 | $39.37 | $43.90 | +8.45% | 6,001,100 |
| Feb 2012 | $36.34 | $41.00 | $36.17 | $40.48 | +11.70% | 5,952,300 |
| Jan 2012 | $37.00 | $39.54 | $34.60 | $36.24 | +1.12% | 5,573,300 |
| Dec 2011 | $36.16 | $38.49 | $35.16 | $35.84 | -1.46% | 6,932,800 |
| Nov 2011 | $26.35 | $36.48 | $25.60 | $36.37 | +32.98% | 10,357,900 |
| Oct 2011 | $21.72 | $29.47 | $20.05 | $27.35 | +25.29% | 7,516,000 |
| Sep 2011 | $25.66 | $25.91 | $20.89 | $21.83 | -14.56% | 8,536,200 |
| Aug 2011 | $30.09 | $30.59 | $23.97 | $25.55 | -14.12% | 13,200,700 |
| Jul 2011 | $30.29 | $31.04 | $28.68 | $29.75 | -1.49% | 4,909,300 |
| Jun 2011 | $29.14 | $30.84 | $27.96 | $30.20 | +3.25% | 7,310,100 |
| May 2011 | $30.04 | $30.06 | $27.79 | $29.25 | -2.11% | 7,035,800 |
| Apr 2011 | $31.78 | $31.78 | $28.66 | $29.88 | -5.47% | 5,404,000 |
| Mar 2011 | $28.01 | $31.81 | $26.93 | $31.61 | +13.09% | 6,894,600 |
| Feb 2011 | $25.66 | $28.58 | $24.74 | $27.95 | +10.13% | 7,946,700 |
| Jan 2011 | $23.58 | $26.28 | $22.16 | $25.38 | +8.60% | 5,506,900 |
| Dec 2010 | $23.71 | $24.76 | $23.35 | $23.37 | +0.09% | 4,232,200 |
| Nov 2010 | $24.12 | $26.00 | $22.95 | $23.35 | -2.87% | 5,631,300 |
| Oct 2010 | $24.95 | $25.20 | $23.50 | $24.04 | -2.51% | 5,803,500 |
| Sep 2010 | $22.72 | $25.27 | $22.70 | $24.66 | +10.14% | 5,992,500 |
| Aug 2010 | $24.14 | $24.94 | $21.86 | $22.39 | -6.12% | 9,526,500 |
| Jul 2010 | $21.82 | $25.19 | $21.24 | $23.85 | +9.45% | 9,239,800 |
| Jun 2010 | $23.03 | $25.06 | $20.37 | $21.79 | -6.08% | 8,924,500 |
| May 2010 | $21.03 | $23.69 | $20.33 | $23.20 | +10.16% | 10,398,600 |
| Apr 2010 | $25.47 | $26.27 | $20.16 | $21.06 | -16.89% | 5,679,100 |
| Mar 2010 | $23.24 | $27.00 | $23.24 | $25.34 | +10.37% | 6,742,000 |
| Feb 2010 | $22.20 | $23.22 | $19.54 | $22.96 | +4.70% | 4,758,500 |
| Jan 2010 | $21.38 | $23.20 | $21.36 | $21.93 | +2.91% | 6,233,100 |
| Dec 2009 | $18.42 | $21.70 | $18.07 | $21.31 | +16.77% | 7,316,100 |
| Nov 2009 | $20.38 | $20.46 | $17.63 | $18.25 | -10.23% | 6,426,200 |
| Oct 2009 | $21.48 | $23.08 | $20.20 | $20.33 | -5.40% | 5,599,700 |
| Sep 2009 | $22.05 | $22.73 | $20.68 | $21.49 | -3.63% | 7,172,300 |
| Aug 2009 | $19.31 | $24.49 | $18.97 | $22.30 | +16.21% | 10,187,100 |
| Jul 2009 | $15.67 | $19.45 | $13.68 | $19.19 | +24.13% | 11,467,300 |
| Jun 2009 | $17.92 | $18.60 | $15.00 | $15.46 | -12.06% | 8,694,800 |
| May 2009 | $16.44 | $17.88 | $15.79 | $17.58 | +4.52% | 7,525,100 |
| Apr 2009 | $13.81 | $18.33 | $13.63 | $16.82 | +19.55% | 11,461,600 |
| Mar 2009 | $10.67 | $14.98 | $9.76 | $14.07 | +28.49% | 11,647,600 |
| Feb 2009 | $12.50 | $13.63 | $10.41 | $10.95 | -13.78% | 10,232,500 |
| Jan 2009 | $16.90 | $17.32 | $12.58 | $12.70 | -24.67% | 12,300,500 |
| Dec 2008 | $13.79 | $17.18 | $12.23 | $16.86 | +19.24% | 10,371,900 |
| Nov 2008 | $15.59 | $16.04 | $10.35 | $14.14 | -9.30% | 10,296,200 |
| Oct 2008 | $22.90 | $23.40 | $12.57 | $15.59 | -32.36% | 17,553,000 |
| Sep 2008 | $23.61 | $27.84 | $22.75 | $23.05 | -0.22% | 15,855,100 |
| Aug 2008 | $22.20 | $26.98 | $21.12 | $23.10 | +3.77% | 11,328,500 |
| Jul 2008 | $20.34 | $23.49 | $18.76 | $22.26 | +7.17% | 13,011,900 |
| Jun 2008 | $25.15 | $25.17 | $19.82 | $20.77 | -17.81% | 13,719,200 |
| May 2008 | $24.64 | $25.95 | $22.69 | $25.27 | +2.02% | 10,156,200 |
| Apr 2008 | $21.52 | $26.95 | $21.40 | $24.77 | +15.10% | 12,024,000 |
| Mar 2008 | $23.10 | $23.32 | $20.70 | $21.52 | -7.24% | 8,931,100 |
| Feb 2008 | $25.65 | $25.89 | $23.12 | $23.20 | -9.02% | 10,148,500 |
| Jan 2008 | $32.28 | $32.28 | $21.19 | $25.50 | -20.68% | 29,554,400 |
| Dec 2007 | $36.75 | $36.75 | $32.08 | $32.15 | -13.01% | 11,731,100 |
| Nov 2007 | $37.72 | $40.63 | $36.68 | $36.96 | -2.53% | 19,360,000 |
| Oct 2007 | $36.02 | $38.11 | $33.72 | $37.92 | +5.01% | 16,106,600 |
| Sep 2007 | $36.91 | $38.43 | $35.90 | $36.11 | -2.38% | 9,963,500 |
| Aug 2007 | $39.22 | $39.63 | $35.33 | $36.99 | -5.78% | 17,611,000 |
| Jul 2007 | $40.05 | $40.60 | $37.13 | $39.26 | -2.14% | 13,973,200 |
| Jun 2007 | $37.80 | $40.71 | $36.70 | $40.12 | +6.00% | 16,511,700 |
| May 2007 | $35.70 | $38.08 | $34.98 | $37.85 | +5.99% | 18,522,100 |
| Apr 2007 | $38.78 | $40.83 | $35.68 | $35.71 | -7.68% | 21,015,700 |
| Mar 2007 | $38.65 | $39.50 | $37.45 | $38.68 | -0.90% | 10,374,400 |
| Feb 2007 | $39.80 | $40.75 | $38.65 | $39.03 | -1.98% | 7,589,400 |
| Jan 2007 | $40.20 | $41.84 | $39.13 | $39.82 | -2.04% | 11,290,300 |
| Dec 2006 | $41.65 | $42.92 | $40.38 | $40.65 | -2.33% | 10,449,500 |
| Nov 2006 | $36.88 | $42.97 | $36.25 | $41.62 | +13.62% | 21,245,300 |
| Oct 2006 | $36.45 | $37.23 | $35.61 | $36.63 | +0.16% | 14,194,500 |
| Sep 2006 | $35.00 | $37.38 | $34.45 | $36.57 | +4.46% | 12,609,000 |
| Aug 2006 | $33.62 | $35.97 | $33.41 | $35.01 | +3.64% | 15,224,400 |
| Jul 2006 | $36.27 | $36.34 | $32.51 | $33.78 | -6.97% | 16,137,000 |
| Jun 2006 | $35.56 | $37.30 | $34.08 | $36.31 | +2.08% | 16,992,500 |
| May 2006 | $37.25 | $38.92 | $34.81 | $35.57 | -4.15% | 18,451,100 |
| Apr 2006 | $39.90 | $41.29 | $36.52 | $37.11 | -6.34% | 12,994,200 |
| Mar 2006 | $42.67 | $44.08 | $36.36 | $39.62 | -7.04% | 24,715,900 |
| Feb 2006 | $44.26 | $44.82 | $42.55 | $42.62 | -3.84% | 8,209,600 |
| Jan 2006 | $44.11 | $47.89 | $43.69 | $44.32 | +0.34% | 10,183,000 |
| Dec 2005 | $46.00 | $47.99 | $42.47 | $44.17 | -3.60% | 13,480,600 |
| Nov 2005 | $41.76 | $48.47 | $41.06 | $45.82 | +9.72% | 13,769,500 |
| Oct 2005 | $44.80 | $44.80 | $39.95 | $41.76 | -6.79% | 8,796,500 |
| Sep 2005 | $40.70 | $45.24 | $40.44 | $44.80 | +9.62% | 10,091,000 |
| Aug 2005 | $37.70 | $40.87 | $37.25 | $40.87 | +8.61% | 10,867,400 |
| Jul 2005 | $36.50 | $38.23 | $35.59 | $37.63 | +3.10% | 5,836,400 |
| Jun 2005 | $34.25 | $37.80 | $34.15 | $36.50 | +6.57% | 9,120,400 |
| May 2005 | $33.02 | $35.25 | $32.57 | $34.25 | +4.17% | 7,993,300 |
| Apr 2005 | $34.41 | $34.98 | $32.26 | $32.88 | -4.53% | 8,169,100 |
| Mar 2005 | $33.80 | $34.66 | $32.69 | $34.44 | +1.89% | 5,947,500 |
| Feb 2005 | $34.40 | $35.04 | $33.21 | $33.80 | -2.17% | 6,025,600 |
| Jan 2005 | $36.51 | $36.66 | $32.62 | $34.55 | -5.81% | 10,358,900 |
| Dec 2004 | $33.36 | $36.94 | $33.36 | $36.68 | +10.55% | 10,722,800 |
| Nov 2004 | $30.10 | $33.81 | $29.68 | $33.18 | +9.87% | 13,818,000 |
| Oct 2004 | $29.17 | $30.59 | $28.31 | $30.20 | +3.42% | 10,934,300 |
| Sep 2004 | $26.96 | $31.00 | $26.75 | $29.20 | +8.43% | 12,834,900 |
| Aug 2004 | $28.43 | $28.77 | $25.90 | $26.93 | -5.77% | 13,008,200 |
| Jul 2004 | $33.23 | $33.42 | $23.70 | $28.58 | -14.38% | 36,588,700 |
| Jun 2004 | $34.55 | $35.10 | $32.72 | $33.38 | -3.94% | 14,248,500 |
| May 2004 | $33.72 | $35.17 | $33.00 | $34.75 | +3.05% | 17,003,900 |
| Apr 2004 | $36.10 | $37.33 | $32.40 | $33.72 | -6.54% | 16,486,900 |
| Mar 2004 | $39.93 | $40.93 | $35.43 | $36.08 | -9.26% | 11,984,050 |
| Feb 2004 | $39.58 | $41.53 | $38.51 | $39.76 | +0.45% | 17,191,350 |
| Jan 2004 | $33.07 | $40.04 | $32.31 | $39.58 | +20.77% | 26,081,100 |
| Dec 2003 | $36.67 | $37.00 | $30.29 | $32.77 | -10.88% | 21,807,300 |
| Nov 2003 | $42.67 | $42.93 | $34.20 | $36.77 | -13.52% | 32,331,600 |
| Oct 2003 | $39.37 | $43.12 | $39.30 | $42.52 | +8.17% | 12,284,700 |
| Sep 2003 | $39.23 | $41.27 | $38.71 | $39.31 | +0.61% | 13,674,300 |
| Aug 2003 | $35.94 | $39.19 | $35.94 | $39.07 | +8.44% | 20,463,750 |
| Jul 2003 | $34.20 | $39.30 | $32.35 | $36.03 | +5.03% | 21,104,100 |
| Jun 2003 | $37.83 | $37.83 | $33.60 | $34.30 | -7.71% | 14,191,050 |
| May 2003 | $34.47 | $37.23 | $33.67 | $37.17 | +7.05% | 10,684,650 |
| Apr 2003 | $34.00 | $35.53 | $32.69 | $34.72 | +2.48% | 13,829,400 |
| Mar 2003 | $33.27 | $34.23 | $28.77 | $33.88 | +4.05% | 18,304,200 |
| Feb 2003 | $33.16 | $33.47 | $30.33 | $32.56 | -1.83% | 15,276,450 |
| Jan 2003 | $28.47 | $33.17 | $28.00 | $33.17 | +16.51% | 16,347,150 |
| Dec 2002 | $29.37 | $29.57 | $26.52 | $28.47 | -2.51% | 10,926,450 |
| Nov 2002 | $25.70 | $29.61 | $24.59 | $29.20 | +13.85% | 11,965,650 |
| Oct 2002 | $21.80 | $25.73 | $19.60 | $25.65 | +17.65% | 12,655,650 |
| Sep 2002 | $23.63 | $25.27 | $21.09 | $21.80 | -7.76% | 8,481,900 |
| Aug 2002 | $23.77 | $26.38 | $20.00 | $23.63 | -0.56% | 12,925,200 |
| Jul 2002 | $22.00 | $24.39 | $19.43 | $23.77 | +8.46% | 17,055,750 |
| Jun 2002 | $26.00 | $26.49 | $21.67 | $21.91 | -15.86% | 13,997,025 |
| May 2002 | $24.84 | $27.08 | $24.27 | $26.04 | +5.13% | 19,303,875 |
| Apr 2002 | $28.09 | $29.56 | $24.18 | $24.77 | -12.07% | 11,288,475 |
| Mar 2002 | $27.27 | $29.33 | $27.20 | $28.17 | +3.32% | 5,033,925 |
| Feb 2002 | $25.38 | $27.78 | $25.20 | $27.27 | +7.42% | 7,911,450 |
| Jan 2002 | $27.70 | $27.74 | $20.39 | $25.38 | -9.38% | 21,041,775 |
| Dec 2001 | $26.33 | $30.33 | $26.20 | $28.01 | +6.56% | 9,549,225 |
| Nov 2001 | $21.20 | $26.66 | $20.44 | $26.28 | +24.37% | 6,853,725 |
| Oct 2001 | $20.99 | $23.36 | $15.87 | $21.13 | +0.68% | 13,879,800 |
| Sep 2001 | $27.00 | $27.33 | $19.27 | $20.99 | -22.57% | 5,475,375 |
| Aug 2001 | $27.62 | $28.62 | $25.82 | $27.11 | -2.24% | 5,535,450 |
| Jul 2001 | $27.67 | $31.07 | $24.67 | $27.73 | +0.94% | 11,954,925 |
| Jun 2001 | $22.23 | $27.74 | $22.16 | $27.48 | +23.64% | 6,174,900 |
| May 2001 | $20.57 | $22.97 | $20.40 | $22.22 | +8.04% | 7,250,519 |
| Apr 2001 | $17.34 | $21.26 | $16.44 | $20.57 | +18.65% | 5,683,168 |
| Mar 2001 | $18.31 | $18.67 | $15.54 | $17.34 | -5.32% | 6,001,768 |
| Feb 2001 | $17.48 | $19.42 | $16.93 | $18.31 | +4.75% | 4,664,932 |
| Jan 2001 | $15.04 | $18.67 | $13.43 | $17.48 | +15.69% | 8,406,117 |
| Dec 2000 | $12.43 | $15.11 | $12.30 | $15.11 | +21.97% | 4,113,794 |
| Nov 2000 | $12.17 | $13.54 | $12.00 | $12.39 | +1.98% | 2,759,067 |
| Oct 2000 | $12.59 | $12.69 | $11.31 | $12.15 | -3.95% | 3,432,041 |
| Sep 2000 | $13.57 | $13.69 | $11.80 | $12.65 | -7.08% | 2,777,628 |
| Aug 2000 | $14.52 | $14.76 | $13.37 | $13.61 | -7.78% | 1,552,168 |
| Jul 2000 | $13.06 | $15.15 | $12.96 | $14.76 | +13.21% | 3,075,981 |
| Jun 2000 | $12.52 | $13.67 | $12.31 | $13.04 | +4.45% | 3,402,008 |
| May 2000 | $12.56 | $12.87 | $12.09 | $12.48 | -0.44% | 2,324,706 |
| Apr 2000 | $11.48 | $13.46 | $10.83 | $12.54 | +8.84% | 2,457,005 |
| Mar 2000 | $14.46 | $15.69 | $11.26 | $11.52 | -20.36% | 6,269,068 |
| Feb 2000 | $13.52 | $14.46 | $13.06 | $14.46 | +6.69% | 2,610,230 |
| Jan 2000 | $15.76 | $16.41 | $13.50 | $13.56 | -13.68% | 2,421,569 |
| Dec 1999 | $12.52 | $16.48 | $11.74 | $15.70 | +24.71% | 2,959,879 |
| Nov 1999 | $11.44 | $14.19 | $10.63 | $12.59 | +10.03% | 3,646,355 |
| Oct 1999 | $8.33 | $11.78 | $8.30 | $11.44 | +37.64% | 3,305,819 |
| Sep 1999 | $8.33 | $8.81 | $7.93 | $8.31 | -0.66% | 3,404,707 |
| Aug 1999 | $10.00 | $10.30 | $7.78 | $8.37 | -16.45% | 5,914,018 |
| Jul 1999 | $10.46 | $13.20 | $9.93 | $10.02 | -3.57% | 2,679,078 |
| Jun 1999 | $9.74 | $10.94 | $9.74 | $10.39 | +7.06% | 2,533,617 |
| May 1999 | $10.07 | $10.35 | $9.63 | $9.70 | -3.68% | 1,987,205 |
| Apr 1999 | $10.96 | $10.98 | $9.67 | $10.07 | -8.26% | 2,911,619 |
| Mar 1999 | $13.59 | $13.89 | $9.33 | $10.98 | -19.43% | 5,663,931 |
| Feb 1999 | $14.96 | $14.96 | $12.65 | $13.63 | -8.91% | 2,250,792 |
| Jan 1999 | $13.56 | $16.17 | $12.09 | $14.96 | +9.34% | 4,079,704 |
| Dec 1998 | $11.93 | $13.78 | $11.85 | $13.69 | +14.75% | 2,016,905 |
| Nov 1998 | $11.87 | $12.00 | $10.78 | $11.93 | +0.31% | 2,269,356 |
| Oct 1998 | $9.85 | $12.15 | $8.46 | $11.89 | +20.22% | 2,303,107 |
| Sep 1998 | $9.17 | $10.69 | $8.67 | $9.89 | +7.88% | 1,605,831 |
| Aug 1998 | $11.35 | $11.35 | $9.07 | $9.17 | -19.38% | 1,064,480 |
| Jul 1998 | $11.22 | $12.30 | $11.22 | $11.37 | +0.99% | 2,732,405 |
| Jun 1998 | $10.72 | $11.41 | $9.96 | $11.26 | +4.65% | 1,608,191 |
| May 1998 | $11.78 | $11.78 | $10.65 | $10.76 | -8.65% | 1,274,743 |
| Apr 1998 | $11.22 | $12.02 | $9.33 | $11.78 | +5.30% | 2,840,743 |
| Mar 1998 | $10.48 | $11.44 | $10.30 | $11.19 | +6.71% | 2,002,056 |
| Feb 1998 | $8.76 | $10.93 | $8.35 | $10.48 | +20.17% | 3,974,067 |
| Jan 1998 | $9.83 | $9.83 | $8.44 | $8.72 | -11.63% | 2,831,293 |
| Dec 1997 | $12.74 | $12.89 | $8.96 | $9.87 | -22.30% | 3,533,631 |
| Nov 1997 | $12.81 | $13.07 | $12.33 | $12.70 | -1.30% | 920,368 |
| Oct 1997 | $13.11 | $13.63 | $12.59 | $12.87 | -1.84% | 897,756 |
| Sep 1997 | $12.56 | $13.15 | $12.07 | $13.11 | +4.89% | 1,189,020 |
| Aug 1997 | $13.28 | $13.41 | $12.04 | $12.50 | -5.86% | 992,256 |
| Jul 1997 | $13.33 | $14.20 | $12.00 | $13.28 | +0.56% | 3,192,082 |
| Jun 1997 | $11.74 | $13.52 | $11.74 | $13.20 | +12.82% | 1,581,530 |
| May 1997 | $9.44 | $11.81 | $9.41 | $11.70 | +24.90% | 1,665,231 |
| Apr 1997 | $10.67 | $11.04 | $8.70 | $9.37 | -12.46% | 1,334,816 |
| Mar 1997 | $10.78 | $11.56 | $10.30 | $10.70 | -0.34% | 616,617 |
| Feb 1997 | $11.89 | $12.04 | $10.37 | $10.74 | -10.22% | 1,426,956 |
| Jan 1997 | $11.52 | $12.96 | $11.44 | $11.96 | +3.20% | 1,245,382 |
| Dec 1996 | $10.48 | $11.81 | $9.70 | $11.59 | +11.79% | 1,540,693 |
| Nov 1996 | $11.15 | $11.15 | $10.07 | $10.37 | -6.98% | 1,640,592 |
| Oct 1996 | $11.52 | $11.52 | $9.89 | $11.15 | -2.90% | 2,399,967 |
| Sep 1996 | $12.04 | $12.04 | $11.30 | $11.48 | -4.32% | 665,891 |
| Aug 1996 | $11.74 | $12.85 | $11.70 | $12.00 | +2.21% | 785,033 |
| Jul 1996 | $13.19 | $13.85 | $10.63 | $11.74 | -10.45% | 1,312,544 |
| Jun 1996 | $13.81 | $13.96 | $12.56 | $13.11 | -4.58% | 932,182 |
| May 1996 | $12.74 | $14.81 | $12.59 | $13.74 | +9.12% | 3,697,319 |
| Apr 1996 | $8.89 | $12.81 | $8.89 | $12.59 | +41.67% | 4,651,093 |
| Mar 1996 | $8.52 | $9.26 | $8.22 | $8.89 | +6.19% | 2,161,690 |
| Feb 1996 | $7.93 | $8.74 | $7.93 | $8.37 | +4.63% | 1,388,816 |
| Jan 1996 | $7.33 | $8.37 | $6.37 | $8.00 | +4.35% | 3,612,941 |
| Dec 1995 | $8.30 | $8.67 | $7.33 | $7.67 | -7.59% | 738,792 |
| Nov 1995 | $8.44 | $8.67 | $8.00 | $8.30 | +3.70% | 816,082 |
| Oct 1995 | $8.37 | $8.59 | $7.93 | $8.00 | -6.90% | 1,384,768 |
| Sep 1995 | $7.78 | $8.89 | $7.56 | $8.59 | +11.54% | 1,605,493 |
| Aug 1995 | $8.37 | $8.37 | $7.56 | $7.70 | -5.45% | 1,744,542 |
| Jul 1995 | $8.89 | $9.11 | $7.93 | $8.15 | -7.56% | 2,780,332 |
| Jun 1995 | $7.74 | $8.81 | $7.52 | $8.81 | +17.24% | 2,010,488 |
| May 1995 | $6.85 | $7.89 | $6.85 | $7.52 | +9.73% | 2,035,125 |
| Apr 1995 | $6.89 | $7.15 | $6.59 | $6.85 | -3.65% | 2,466,450 |
| Mar 1995 | $5.37 | $7.11 | $5.04 | $7.11 | +35.21% | 3,407,400 |
| Feb 1995 | $6.00 | $6.30 | $5.04 | $5.26 | -12.35% | 2,313,225 |
| Jan 1995 | $7.78 | $7.93 | $6.00 | $6.00 | -28.00% | 3,182,625 |
| Dec 1994 | $6.11 | $8.48 | $6.11 | $8.33 | +33.53% | 3,510,675 |
| Nov 1994 | $6.04 | $6.56 | $5.85 | $6.24 | +4.33% | 2,845,125 |
| Oct 1994 | $5.26 | $6.07 | $5.07 | $5.98 | +14.14% | 2,703,375 |
| Sep 1994 | $4.74 | $5.26 | $4.67 | $5.24 | +7.20% | 1,963,575 |
| Aug 1994 | $4.56 | $4.89 | $4.00 | $4.89 | +5.60% | 3,805,650 |
| Jul 1994 | $4.30 | $5.04 | $4.30 | $4.63 | +6.84% | 2,207,925 |
| Jun 1994 | $4.19 | $4.63 | $4.07 | $4.33 | +3.54% | 2,270,700 |
| May 1994 | $3.78 | $4.19 | $3.70 | $4.19 | +7.62% | 1,869,075 |
| Apr 1994 | $3.74 | $3.96 | $3.44 | $3.89 | +0.96% | 1,408,050 |
| Mar 1994 | $3.96 | $4.04 | $3.81 | $3.85 | -2.80% | 475,875 |
| Feb 1994 | $3.89 | $4.00 | $3.67 | $3.96 | +1.91% | 1,896,075 |
| Jan 1994 | $3.33 | $3.89 | $3.11 | $3.89 | +16.67% | 1,294,650 |
| Dec 1993 | $3.26 | $3.33 | $3.11 | $3.33 | +2.27% | 446,850 |
| Nov 1993 | $3.33 | $3.33 | $3.15 | $3.26 | -2.22% | 340,200 |
| Oct 1993 | $3.07 | $3.33 | $2.96 | $3.33 | +8.43% | 2,296,350 |
| Sep 1993 | $3.19 | $3.19 | $2.85 | $3.07 | +1.22% | 897,075 |
| Aug 1993 | $2.67 | $3.30 | $2.59 | $3.04 | +18.84% | 2,666,250 |
| Jul 1993 | $2.37 | $2.67 | $2.37 | $2.56 | +0.73% | 1,358,775 |
| Jun 1993 | $2.56 | $2.59 | $2.37 | $2.54 | +5.38% | 953,775 |
| May 1993 | $2.52 | $2.56 | $2.37 | $2.41 | -4.41% | 213,300 |
| Apr 1993 | $2.78 | $2.78 | $2.37 | $2.52 | -9.33% | 427,950 |
| Mar 1993 | $2.19 | $3.22 | $2.11 | $2.78 | +27.12% | 1,096,875 |
| Feb 1993 | $2.37 | $2.44 | $2.04 | $2.19 | -7.09% | 1,363,500 |
| Jan 1993 | $1.85 | $2.37 | $1.74 | $2.35 | +27.00% | 1,249,425 |
| Dec 1992 | $1.83 | $1.96 | $1.74 | $1.85 | +1.01% | 388,800 |
| Nov 1992 | $1.48 | $2.04 | $1.41 | $1.83 | +23.75% | 1,435,050 |
| Oct 1992 | $1.59 | $1.78 | $1.41 | $1.48 | -18.37% | 1,601,775 |
| Sep 1992 | $1.76 | $1.85 | $1.59 | $1.81 | +8.89% | 197,100 |
| Aug 1992 | $1.74 | $1.93 | $1.67 | $1.67 | -5.26% | 367,200 |
| Jul 1992 | $1.78 | $1.96 | $1.74 | $1.76 | -8.65% | 812,025 |
| Jun 1992 | $1.81 | $2.04 | $1.78 | $1.93 | +6.12% | 3,265,650 |
| May 1992 | $2.00 | $2.00 | $1.81 | $1.81 | -3.92% | 255,825 |
| Apr 1992 | $2.22 | $2.26 | $1.78 | $1.89 | -16.39% | 1,057,725 |
| Mar 1992 | $2.13 | $2.37 | $2.04 | $2.26 | +3.39% | 2,121,525 |
| Feb 1992 | $1.85 | $2.19 | $1.78 | $2.19 | +24.21% | 2,470,500 |
| Jan 1992 | $1.56 | $1.93 | $1.52 | $1.76 | +13.09% | 1,323,000 |
| Dec 1991 | $1.30 | $1.78 | $1.30 | $1.56 | +20.00% | 1,917,675 |
| Nov 1991 | $1.30 | $1.63 | $1.30 | $1.30 | 0.00% | 748,575 |
| Oct 1991 | $1.26 | $1.44 | $1.26 | $1.30 | +2.94% | 401,625 |
| Sep 1991 | $1.37 | $1.37 | $1.26 | $1.26 | -8.11% | 1,169,100 |
| Aug 1991 | $1.30 | $1.41 | $1.26 | $1.37 | +5.72% | 972,000 |
| Jul 1991 | $1.19 | $1.30 | $1.19 | $1.30 | +9.37% | 2,049,975 |
| Jun 1991 | $1.30 | $1.33 | $1.19 | $1.19 | -8.57% | 471,825 |
| May 1991 | $1.31 | $1.33 | $1.19 | $1.30 | 0.00% | 1,580,850 |
| Apr 1991 | $1.09 | $1.37 | $1.04 | $1.30 | +18.64% | 4,003,425 |
| Mar 1991 | $0.9259 | $1.11 | $0.9259 | $1.09 | +18.00% | 3,013,875 |
| Feb 1991 | $0.8148 | $1.04 | $0.8148 | $0.9259 | +19.05% | 3,009,825 |
| Jan 1991 | $0.7037 | $0.8148 | $0.7037 | $0.7778 | +10.53% | 2,768,175 |
| Dec 1990 | $0.7222 | $0.7778 | $0.7037 | $0.7037 | -13.64% | 81,675 |
| Nov 1990 | $0.7037 | $0.8148 | $0.7037 | $0.8148 | +15.79% | 42,525 |
| Oct 1990 | $0.7037 | $0.7593 | $0.7037 | $0.7037 | 0.00% | 27,000 |
| Sep 1990 | $0.7222 | $0.8148 | $0.7037 | $0.7037 | -2.56% | 85,725 |
| Aug 1990 | $0.7037 | $0.8148 | $0.7037 | $0.7222 | +2.63% | 344,250 |
| Jul 1990 | $0.8148 | $0.8148 | $0.7037 | $0.7037 | -13.64% | 47,925 |
| Jun 1990 | $0.7407 | $0.8148 | $0.7407 | $0.8148 | +10.00% | 199,125 |
| May 1990 | $0.7963 | $0.8148 | $0.7407 | $0.7407 | 0.00% | 308,475 |
| Apr 1990 | $0.7778 | $0.8148 | $0.7407 | $0.7407 | -4.76% | 56,700 |
| Mar 1990 | $0.8519 | $0.8519 | $0.7778 | $0.7778 | -8.70% | 92,475 |
| Feb 1990 | $0.7778 | $0.8519 | $0.7037 | $0.8519 | +17.95% | 473,175 |
| Jan 1990 | $1.00 | $1.00 | $0.6667 | $0.7222 | -25.00% | 220,725 |
| Dec 1989 | $1.00 | $1.00 | $0.8889 | $0.963 | -3.70% | 1,898,775 |
| Nov 1989 | $0.9259 | $1.00 | $0.8889 | $1.00 | 0.00% | 60,750 |
| Oct 1989 | $1.00 | $1.00 | $0.8519 | $1.00 | +3.85% | 271,350 |
| Sep 1989 | $1.00 | $1.07 | $0.963 | $0.963 | -7.14% | 267,300 |
| Aug 1989 | $1.07 | $1.11 | $0.9259 | $1.04 | -3.45% | 293,625 |
| Jul 1989 | $0.8148 | $1.11 | $0.8148 | $1.07 | +31.82% | 243,000 |
| Jun 1989 | $0.8148 | $0.8889 | $0.7963 | $0.8148 | +4.76% | 897,750 |
| May 1989 | $1.07 | $1.15 | $0.7407 | $0.7778 | -32.26% | 404,325 |
| Apr 1989 | $1.26 | $1.30 | $1.07 | $1.15 | -8.83% | 633,150 |
| Mar 1989 | $1.30 | $1.33 | $1.13 | $1.26 | -2.85% | 229,500 |
| Feb 1989 | $1.00 | $1.33 | $1.00 | $1.30 | +29.63% | 3,222,450 |
| Jan 1989 | $1.00 | $1.00 | $0.9074 | $1.00 | +3.85% | 700,650 |
| Dec 1988 | $1.09 | $1.11 | $0.9259 | $0.963 | -11.87% | 1,495,800 |
| Nov 1988 | $1.09 | $1.22 | $1.07 | $1.09 | 0.00% | 166,050 |
| Oct 1988 | $1.11 | $1.22 | $1.00 | $1.09 | -1.67% | 286,200 |
| Sep 1988 | $0.9259 | $1.11 | $0.8148 | $1.11 | +20.00% | 2,290,275 |
| Aug 1988 | $0.7778 | $0.963 | $0.7778 | $0.9259 | +25.00% | 1,836,675 |
| Jul 1988 | $0.8519 | $0.8519 | $0.7037 | $0.7407 | -4.76% | 710,775 |
| Jun 1988 | $0.7593 | $0.8519 | $0.7407 | $0.7778 | +2.44% | 335,475 |
| May 1988 | $0.8519 | $0.8519 | $0.6667 | $0.7593 | -10.87% | 566,325 |
| Apr 1988 | $0.9259 | $0.9259 | $0.7407 | $0.8519 | -8.00% | 199,800 |
| Mar 1988 | $0.7037 | $0.9444 | $0.7037 | $0.9259 | +31.58% | 941,625 |
| Feb 1988 | $0.7407 | $0.8519 | $0.7037 | $0.7037 | -5.00% | 581,850 |
| Jan 1988 | $0.7037 | $0.963 | $0.7037 | $0.7407 | +5.26% | 911,925 |
| Dec 1987 | $0.6296 | $0.8519 | $0.6296 | $0.7037 | +11.76% | 1,017,225 |
| Nov 1987 | $0.8889 | $0.963 | $0.5926 | $0.6296 | -29.17% | 957,150 |
| Oct 1987 | $1.48 | $1.56 | $0.5556 | $0.8889 | -40.00% | 646,650 |
| Sep 1987 | $1.44 | $1.63 | $1.41 | $1.48 | +2.57% | 1,249,425 |
| Aug 1987 | $1.33 | $1.56 | $1.26 | $1.44 | +8.33% | 1,127,250 |
| Jul 1987 | $1.37 | $1.41 | $1.33 | $1.33 | – | 4,105,350 |
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% |