FICO Monthly Statistics
FICO monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Fair Isaac Corporation (FICO) company overview
Founded in 1956, Fair Isaac is a leading applied analytics company. It is primarily known for its FICO credit scores, a widely used industry benchmark to determine the creditworthiness of an individual consumer. The firm's US-centric credit scores business accounts for most of the firm's revenue and profits and consists of business-to-business and business-to-consumer services. In addition to scores, Fair Isaac also sells software primarily to financial institutions for areas such as analytics, decision-making, customer workflows, and fraud.
| Period | Return % |
|---|---|
| 2000-01 | -13.24 |
| 2000-02 | 6.64 |
| 2000-03 | -20.33 |
| 2000-04 | 8.85 |
| 2000-05 | -0.48 |
| 2000-06 | 4.49 |
| 2000-07 | 13.19 |
| 2000-08 | -7.79 |
| 2000-09 | -7.05 |
| 2000-10 | -3.95 |
| 2000-11 | 1.98 |
| 2000-12 | 21.95 |
| 2001-01 | 15.68 |
| 2001-02 | 4.75 |
| 2001-03 | -5.3 |
| 2001-04 | 18.63 |
| 2001-05 | 8.02 |
| 2001-06 | 23.67 |
| 2001-07 | 0.91 |
| 2001-08 | -2.24 |
| 2001-09 | -22.57 |
| 2001-10 | 0.67 |
| 2001-11 | 24.37 |
| 2001-12 | 6.58 |
| 2002-01 | -9.39 |
| 2002-02 | 7.45 |
| 2002-03 | 3.3 |
| 2002-04 | -12.07 |
| 2002-05 | 5.13 |
| 2002-06 | -15.86 |
| 2002-07 | 8.49 |
| 2002-08 | -0.59 |
| 2002-09 | -7.74 |
| 2002-10 | 17.66 |
| 2002-11 | 13.84 |
| 2002-12 | -2.5 |
| 2003-01 | 16.51 |
| 2003-02 | -1.84 |
| 2003-03 | 4.05 |
| 2003-04 | 2.48 |
| 2003-05 | 7.06 |
| 2003-06 | -7.72 |
| 2003-07 | 5.04 |
| 2003-08 | 8.44 |
| 2003-09 | 0.61 |
| 2003-10 | 8.17 |
| 2003-11 | -13.52 |
| 2003-12 | -10.88 |
| 2004-01 | 20.78 |
| 2004-02 | 0.45 |
| 2004-03 | -9.26 |
| 2004-04 | -6.54 |
| 2004-05 | 3.05 |
| 2004-06 | -3.94 |
| 2004-07 | -14.38 |
| 2004-08 | -5.77 |
| 2004-09 | 8.43 |
| 2004-10 | 3.42 |
| 2004-11 | 9.87 |
| 2004-12 | 10.55 |
| 2005-01 | -5.81 |
| 2005-02 | -2.17 |
| 2005-03 | 1.89 |
| 2005-04 | -4.53 |
| 2005-05 | 4.17 |
| 2005-06 | 6.57 |
| 2005-07 | 3.1 |
| 2005-08 | 8.61 |
| 2005-09 | 9.62 |
| 2005-10 | -6.79 |
| 2005-11 | 9.72 |
| 2005-12 | -3.6 |
| 2006-01 | 0.34 |
| 2006-02 | -3.84 |
| 2006-03 | -7.04 |
| 2006-04 | -6.34 |
| 2006-05 | -4.15 |
| 2006-06 | 2.08 |
| 2006-07 | -6.97 |
| 2006-08 | 3.64 |
| 2006-09 | 4.46 |
| 2006-10 | 0.16 |
| 2006-11 | 13.62 |
| 2006-12 | -2.33 |
| 2007-01 | -2.04 |
| 2007-02 | -1.98 |
| 2007-03 | -0.9 |
| 2007-04 | -7.68 |
| 2007-05 | 5.99 |
| 2007-06 | 6 |
| 2007-07 | -2.14 |
| 2007-08 | -5.78 |
| 2007-09 | -2.38 |
| 2007-10 | 5.01 |
| 2007-11 | -2.53 |
| 2007-12 | -13.01 |
| 2008-01 | -20.68 |
| 2008-02 | -9.02 |
| 2008-03 | -7.24 |
| 2008-04 | 15.1 |
| 2008-05 | 2.02 |
| 2008-06 | -17.81 |
| 2008-07 | 7.17 |
| 2008-08 | 3.77 |
| 2008-09 | -0.22 |
| 2008-10 | -32.36 |
| 2008-11 | -9.3 |
| 2008-12 | 19.24 |
| 2009-01 | -24.67 |
| 2009-02 | -13.78 |
| 2009-03 | 28.49 |
| 2009-04 | 19.55 |
| 2009-05 | 4.52 |
| 2009-06 | -12.06 |
| 2009-07 | 24.13 |
| 2009-08 | 16.21 |
| 2009-09 | -3.63 |
| 2009-10 | -5.4 |
| 2009-11 | -10.23 |
| 2009-12 | 16.77 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 717.89 | 718.88 | 663.12 | 667.58 | — |
| 2026-10-08 | 684 | 712.99 | 679.67 | 707.43 | — |
| 2026-10-07 | 690 | 696 | 663.59 | 681.77 | — |
| 2026-10-06 | 694.79 | 703.86 | 676.02 | 695.46 | — |
| 2026-10-05 | 661.73 | 692.92 | 648.95 | 689.61 | — |
| 2026-10-02 | 614 | 675.38 | 609.14 | 661.25 | — |
| 2026-10-01 | 635 | 675.87 | 620 | 661.75 | — |
| 2026-09-30 | 602.02 | 612 | 586.05 | 592.47 | — |
| 2026-09-29 | 668.08 | 685 | 595.19 | 617.87 | — |
| 2026-09-28 | 852.86 | 853.54 | 832 | 840.89 | — |
| 2026-09-25 | 857 | 869.57 | 848.64 | 863.09 | — |
| 2026-09-24 | 888.12 | 892.85 | 855.01 | 856.48 | — |
| 2026-09-23 | 910 | 913.08 | 875.45 | 879.62 | — |
| 2026-09-21 | 964.19 | 967.99 | 921.02 | 924.52 | — |
| 2026-09-18 | 965.14 | 970.46 | 941.82 | 949.68 | — |
| 2026-09-17 | 990.3 | 990.55 | 961.48 | 966.3 | — |
| 2026-09-16 | 980 | 1003.17 | 978.42 | 991.35 | — |
| 2026-09-15 | 991.5 | 1009 | 976.15 | 985.96 | — |
| 2026-09-14 | 1002 | 1014 | 982.78 | 1001.5 | — |
| 2026-09-11 | 965.23 | 1000.82 | 960.02 | 985.39 | — |
| 2026-09-10 | 973.71 | 982.99 | 948 | 960.67 | — |
| 2026-09-09 | 934.99 | 994.5 | 913.04 | 983.19 | — |
| 2026-09-08 | 920.51 | 938.74 | 899 | 933.3 | — |
| 2026-09-04 | 934.39 | 954.08 | 885 | 932.26 | — |
| 2026-09-02 | 1087.12 | 1109.99 | 1088.26 | 1099.45 | — |
| 2026-09-01 | 1135.93 | 1135.74 | 1086 | 1103.68 | — |
| 2026-08-31 | 1136.27 | 1157.77 | 1132.12 | 1147.21 | — |
| 2026-08-27 | 1137.52 | 1175.41 | 1136.49 | 1157.06 | — |
| 2026-08-26 | 1120 | 1145.89 | 1104.31 | 1133.7 | — |
| 2026-08-25 | 1157.09 | 1170.22 | 1133.16 | 1137.14 | — |
| 2026-08-24 | 1170.61 | 1181.44 | 1156 | 1166.4 | — |
| 2026-08-21 | 1149.75 | 1188.8 | 1148.88 | 1172.67 | — |
| 2026-08-19 | 1095.6 | 1176.02 | 1089.41 | 1161.59 | — |
| 2026-08-18 | 1072.79 | 1097.74 | 1070.36 | 1078.12 | — |
| 2026-08-17 | 1087.51 | 1093.58 | 1060 | 1064.41 | — |
| 2026-08-14 | 1112.78 | 1116.98 | 1075.35 | 1085.78 | — |
| 2026-08-13 | 1065 | 1117.93 | 1048 | 1110.7 | — |
| 2026-08-12 | 1030.93 | 1053.49 | 1015 | 1044.21 | — |
| 2026-08-11 | 1044.71 | 1047.3 | 1016.01 | 1038.23 | — |
| 2026-08-10 | 1029.6 | 1070 | 1030.01 | 1049.74 | — |
| 2026-08-07 | 1033.2 | 1058.73 | 1023 | 1041.4 | — |
| 2026-08-06 | 1087.28 | 1086.35 | 1020.2 | 1031.89 | — |
| 2026-08-05 | 1056 | 1107.63 | 1051 | 1091.55 | — |
| 2026-08-04 | 1040 | 1055.34 | 1028.46 | 1046.99 | — |
| 2026-07-31 | 1136.01 | 1136.01 | 1070.57 | 1122.97 | — |
| 2026-07-30 | 1150 | 1238.6 | 1125.39 | 1139.54 | — |
| 2026-07-29 | 1348.49 | 1410.15 | 1334.24 | 1373.08 | — |
| 2026-07-28 | 1301.55 | 1390 | 1288.18 | 1336.22 | — |
| 2026-07-27 | 1262.11 | 1301 | 1250 | 1280.57 | — |
| 2026-07-24 | 1220 | 1252.72 | 1209.92 | 1237.37 | — |
| 2026-07-23 | 1218.16 | 1230.02 | 1188.1 | 1206.19 | — |
| 2026-07-22 | 1244.13 | 1248.28 | 1212.12 | 1221.47 | — |
| 2026-07-21 | 1209.29 | 1244.15 | 1172.69 | 1227.34 | — |
| 2026-07-20 | 1249.28 | 1269.52 | 1232.42 | 1263.83 | — |
| 2026-07-17 | 1232.89 | 1260.02 | 1219.97 | 1257.11 | — |
| 2026-07-16 | 1218.99 | 1256.5 | 1209.68 | 1241.22 | — |
| 2026-07-15 | 1232.14 | 1269.99 | 1196.94 | 1205.79 | — |
| 2026-07-14 | 1230.15 | 1258.96 | 1204.01 | 1210.52 | — |
| 2026-07-13 | 1269.77 | 1289.48 | 1251.85 | 1278.25 | — |
| 2026-07-10 | 1290 | 1302.93 | 1246.47 | 1250.9 | — |
| 2026-07-09 | 1245 | 1279.68 | 1233.33 | 1279.41 | — |
| 2026-07-08 | 1288.99 | 1298.08 | 1259.91 | 1266.08 | — |
| 2026-07-07 | 1295 | 1335.61 | 1294 | 1300.27 | — |
| 2026-07-06 | 1269.16 | 1295.57 | 1250 | 1286.51 | — |
| 2026-07-02 | 1220.76 | 1273.98 | 1216.32 | 1270.83 | — |
| 2026-07-01 | 1200.51 | 1226.68 | 1189 | 1206.65 | — |
| 2026-06-30 | 1161.65 | 1199.33 | 1160 | 1194.78 | — |
| 2026-06-29 | 1200 | 1213.05 | 1174.02 | 1177.52 | — |
| 2026-06-26 | 1150.49 | 1198.99 | 1155.4 | 1182.79 | — |
| 2026-06-25 | 1127.41 | 1163.02 | 1113.17 | 1143.48 | — |
| 2026-06-24 | 1099.7 | 1149.99 | 1101.92 | 1140.34 | — |
| 2026-06-23 | 1098.8 | 1113.51 | 1080.81 | 1099.41 | — |
| 2026-06-22 | 1074.56 | 1108.58 | 1065.69 | 1090.85 | — |
| 2026-06-18 | 1133.51 | 1136.92 | 1080 | 1096.48 | — |
| 2026-06-17 | 1181 | 1194 | 1119.61 | 1126.84 | — |
| 2026-06-16 | 1181.59 | 1204 | 1164.3 | 1186.24 | — |
| 2026-06-15 | 1191 | 1194.77 | 1163.32 | 1181.62 | — |
| 2026-06-12 | 1196.12 | 1196.43 | 1163.61 | 1179.19 | — |
| 2026-06-11 | 1205.01 | 1234.89 | 1175.28 | 1185.37 | — |
| 2026-06-10 | 1222.99 | 1259.86 | 1209.79 | 1220.15 | — |
| 2026-06-09 | 1200.62 | 1246 | 1187.56 | 1225.15 | — |
| 2026-06-05 | 1171.9 | 1184.1 | 1134.27 | 1137.33 | — |
| 2026-06-04 | 1217.04 | 1215.47 | 1162.61 | 1166.7 | — |
| 2026-06-03 | 1230 | 1211.79 | 1150 | 1174.66 | — |
| 2026-06-02 | 1263.46 | 1271.46 | 1212.65 | 1251.63 | — |
| 2026-06-01 | 1256.93 | 1319.73 | 1218.4 | 1284.75 | — |
| 2026-05-29 | 1289.88 | 1298 | 1248.51 | 1250.59 | — |
| 2026-05-28 | 1281.7 | 1323.35 | 1270 | 1296.36 | — |
| 2026-05-27 | 1258.71 | 1289.5 | 1251.11 | 1278.47 | — |
| 2026-05-22 | 1232 | 1277.23 | 1225 | 1239.91 | — |
| 2026-05-21 | 1224.95 | 1258.47 | 1200.32 | 1228.1 | — |
| 2026-05-20 | 1170.78 | 1243 | 1150 | 1230.23 | — |
| 2026-05-19 | 1206.11 | 1245.94 | 1171.06 | 1186.15 | — |
| 2026-05-18 | 1094.21 | 1185.16 | 1098.59 | 1181.82 | — |
| 2026-05-15 | 1081.39 | 1112.83 | 1078.16 | 1098.59 | — |
| 2026-05-14 | 1059.05 | 1106.12 | 1054.43 | 1076.93 | — |
| 2026-05-13 | 1078 | 1078.59 | 1046.22 | 1064.64 | — |
| 2026-05-12 | 1090.28 | 1113.14 | 1081.25 | 1086 | — |
| 2026-05-11 | 1120.24 | 1120.24 | 1086.87 | 1092 | — |
| 2026-05-08 | 1122 | 1131.72 | 1100 | 1126 | — |
| 2026-05-07 | 1075 | 1133.65 | 1075 | 1128.39 | — |
| 2026-05-06 | 1065.23 | 1082.41 | 1043.46 | 1067 | — |
| 2026-05-05 | 1058.1 | 1079.94 | 1039.81 | 1066.27 | — |
| 2026-05-04 | 1050.65 | 1072.63 | 1037.3 | 1060 | — |
| 2026-05-01 | 1049 | 1063 | 1003.27 | 1035.5 | — |
| 2026-04-30 | 1000 | 1026 | 965.5 | 1025 | — |
| 2026-04-29 | 1088.78 | 1095 | 1007.44 | 1043.57 | — |
| 2026-04-28 | 1028.71 | 1059.87 | 1007.45 | 1010.5 | — |
| 2026-04-27 | 999.27 | 1042.61 | 985.12 | 1013.83 | — |
| 2026-04-24 | 970.15 | 1010.9 | 966 | 1004.72 | — |
| 2026-04-23 | 952 | 981.36 | 931.7 | 979.76 | — |
| 2026-04-22 | 1053.58 | 1069.48 | 870.01 | 970.17 | — |
| 2026-04-21 | 1051.38 | 1088.88 | 1017.12 | 1036.7 | — |
| 2026-04-20 | 1055 | 1069 | 1031.32 | 1063.41 | — |
| 2026-04-17 | 1092 | 1110.39 | 1062.71 | 1073.52 | — |
| 2026-04-16 | 1056.9 | 1079.67 | 1048 | 1069.93 | — |
| 2026-04-15 | 1017.91 | 1046.5 | 1017.91 | 1030.81 | — |
| 2026-04-14 | 1010 | 1051.66 | 1000.21 | 1007.28 | — |
| 2026-04-13 | 927.41 | 1013.51 | 923 | 1000.91 | — |
| 2026-04-10 | 1068.09 | 1073.35 | 909 | 922.37 | — |