FICO weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.25 |
| 2017 | 2.44 |
| 2017 | -0.69 |
| 2017 | 1.93 |
| 2017 | -0.72 |
| 2017 | 2.47 |
| 2017 | 1.89 |
| 2017 | 1.39 |
| 2017 | -0.02 |
| 2017 | -1.69 |
| 2017 | 2.15 |
| 2017 | -3.4 |
| 2017 | 2.4 |
| 2017 | 0 |
| 2017 | -1.82 |
| 2017 | 3.17 |
| 2017 | 2.39 |
| 2017 | 1.68 |
| 2017 |
In the last 52 weeks, FICO increased in 33 and decreased in 19. The average return for this period was +0.06%, while the median return was +0.59%. Maximum gain was +21.67% on 2025-10-03 and maximum loss was -22.63% on 2025-05-23.
Total : 52 Weeks
In the last 52 weeks, FICO increased in 33 and decreased in 19. The average return for this period was +0.06%, while the median return was +0.59%. Maximum gain was +21.67% on 2025-10-03 and maximum loss was -22.63% on 2025-05-23.
In the last 52 weeks, FICO increased in 33 and decreased in 19. The average return for this period was +0.06%, while the median return was +0.59%. Maximum gain was +21.67% on 2025-10-03 and maximum loss was -22.63% on 2025-05-23.
| 2025-12-26 | 1,734.0 | 1,753.2 | +1.1% |
| 2025-12-19 | 1,845.0 | 1,748.4 | -5.2% |
| 2025-12-12 | 1,788.2 | 1,845.0 | +3.2% |
| 2025-12-05 | 1,782.0 | 1,798.5 | +0.9% |
| 2025-11-28 | 1,787.0 | 1,805.8 | +1.1% |
| 2025-11-21 | 1,750.2 | 1,788.2 | +2.2% |
| 2025-11-14 | 1,745.5 | 1,741.4 | -0.2% |
| 2025-11-07 | 1,653.0 | 1,740.0 | +5.3% |
| 2025-10-31 | 1,677.0 | 1,659.5 | -1.0% |
| 2025-10-24 | 1,630.1 | 1,667.0 | +2.3% |
| 2025-10-17 | 1,658.2 | 1,616.0 | -2.5% |
| 2025-10-10 | 1,862.1 | 1,665.2 | -10.6% |
| 2025-10-03 | 1,521.1 | 1,850.7 | +21.7% |
| 2025-09-26 | 1,475.0 | 1,518.8 | +3.0% |
| 2025-09-19 | 1,553.0 | 1,477.2 | -4.9% |
| 2025-09-12 | 1,534.7 | 1,544.1 | +0.6% |
| 2025-09-05 | 1,505.0 | 1,532.0 | +1.8% |
| 2025-08-29 | 1,416.3 | 1,521.6 | +7.4% |
| 2025-08-22 | 1,351.7 | 1,415.9 | +4.7% |
| 2025-08-15 | 1,314.1 | 1,343.2 | +2.2% |
| 2025-08-08 | 1,400.0 | 1,320.9 | -5.7% |
| 2025-08-01 | 1,529.5 | 1,381.1 | -9.7% |
| 2025-07-25 | 1,545.7 | 1,532.5 | -0.9% |
| 2025-07-18 | 1,540.7 | 1,541.6 | +0.1% |
| 2025-07-11 | 1,863.7 | 1,544.2 | -17.1% |
| 2025-07-03 | 1,822.8 | 1,855.4 | +1.8% |
| 2025-06-27 | 1,807.0 | 1,816.3 | +0.5% |
| 2025-06-20 | 1,783.9 | 1,804.8 | +1.2% |
| 2025-06-13 | 1,780.5 | 1,784.6 | +0.2% |
| 2025-06-06 | 1,708.7 | 1,775.1 | +3.9% |
| -2 |
| 2017 | -1.33 |
| 2017 | 0.31 |
| 2017 | 3.74 |
| 2017 | -3.55 |
| 2017 | 1.9 |
| 2017 | 0.23 |
| 2017 | 1.76 |
| 2017 | 0.49 |
| 2017 | 1.17 |
| 2017 | 0.41 |
| 2017 | 0.14 |
| 2017 | -1.89 |
| 2017 | -2.41 |
| 2017 | -0.53 |
| 2017 | 0.36 |
| 2017 | 1.95 |
| 2017 | -1.94 |
| 2017 | -5.24 |
| 2017 | 6.55 |
| 2017 | 0.18 |
| 2017 | 2.38 |
| 2017 | 1.94 |
| 2017 | -0.48 |
| 2017 | 0.09 |
| 2017 | 3.75 |
| 2017 | 1.92 |
| 2017 | -0.66 |
| 2017 | 1.77 |
| 2017 | 1.25 |
| 2017 | -1.06 |
| 2017 | 0.49 |
| 2017 | -2.8 |
| 2017 | -0.34 |
| 2018 | 2.29 |
| 2018 | 1.94 |
| 2018 | 2.04 |
| 2018 | 4.49 |
| 2018 | -0.35 |
| 2018 | -5.88 |
| 2018 | 5.13 |
| 2018 | 5.89 |
| 2018 | -2.89 |
| 2018 | 3.54 |
| 2018 | -4.54 |
| 2018 | -3.87 |
| 2018 | 2.44 |
| 2018 | -2.5 |
| 2018 | 1.8 |
| 2018 | 1.62 |
| 2018 | 2.15 |
| 2018 | -0.95 |
| 2018 | 0.81 |
| 2018 | 1 |
| 2018 | 0.3 |
| 2018 | 3.86 |
| 2018 | 5.52 |
| 2018 | 0.46 |
| 2018 | -1.72 |
| 2018 | -0.86 |
| 2018 | 2.35 |
| 2018 | 1.99 |
| 2018 | 1.64 |
| 2018 | -1.54 |
| 2018 | 2.68 |
| 2018 | 2.73 |
| 2018 | 1.44 |
| 2018 | 3.65 |
| 2018 | 1.64 |
| 2018 | 1.8 |
| 2018 | 1.53 |
| 2018 | -4.77 |
| 2018 | 0.24 |
| 2018 | -4.07 |
| 2018 | -5.64 |
| 2018 | 0.45 |
| 2018 | -8.79 |
| 2018 | -1.71 |
| 2018 | 3.45 |
| 2018 | -1.67 |
| 2018 | -5.65 |
| 2018 | 9.29 |
| 2018 | -8.8 |
| 2018 | 3.16 |
| 2018 | -5.9 |
| 2018 | 6.24 |
| 2019 | 1.64 |
| 2019 | 7.94 |
| 2019 | 6.17 |
| 2019 | 1.25 |
| 2019 | 6.14 |
| 2019 | 3.33 |
| 2019 | 1.85 |
| 2019 | 3.6 |
| 2019 | 0.63 |
| 2019 | -2.81 |
| 2019 | 6.2 |
| 2019 | -0.06 |
| 2019 | 3.31 |
| 2019 | -0.54 |
| 2019 | 2.59 |
| 2019 | -1.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-09 | 1081.22 | 1088.85 | 1035 | 1072.35 | — |
| 2026-04-08 | 1119 | 1130.51 | 1085.47 | 1092.04 | — |
| 2026-04-07 | 1100 | 1100.64 | 1075 | 1082.08 | — |
| 2026-04-06 | 1090 | 1099.19 | 1076.49 | 1094.32 | — |
| 2026-04-02 | 1050 | 1100.93 | 1037.43 | 1089.76 | — |
| 2026-04-01 | 1059.12 | 1072.01 | 1030.13 | 1061.99 | — |
| 2026-03-31 | 1069.48 | 1079.81 | 1037.21 | 1067.54 | — |
| 2026-03-30 | 1022.3 | 1057.42 | 1010 | 1047.94 | — |
| 2026-03-27 | 1023.42 | 1030.56 | 999.99 | 1011.06 | — |
| 2026-03-26 | 1035.85 | 1072.29 | 1029.39 | 1039.84 | — |
| 2026-03-25 | 1015.45 | 1044.75 | 1006.5 | 1043.1 | — |
| 2026-03-24 | 1040 | 1043.18 | 969.32 | 995 | — |
| 2026-03-23 | 1131.09 | 1149.99 | 1061 | 1063.33 | — |
| 2026-03-20 | 1110.06 | 1128.2 | 1097.53 | 1127.62 | — |
| 2026-03-19 | 1181.19 | 1193 | 1107.36 | 1113.16 | — |
| 2026-03-18 | 1191 | 1217.25 | 1160.06 | 1203.7 | — |
| 2026-03-17 | 1174.62 | 1235.7 | 1174.62 | 1199.93 | — |
| 2026-03-16 | 1141.24 | 1181.49 | 1144.53 | 1161.53 | — |
| 2026-03-13 | 1097.06 | 1152.9 | 1096 | 1131.22 | — |
| 2026-03-12 | 1176.48 | 1206.06 | 1068.67 | 1093.62 | — |
| 2026-03-11 | 1287.01 | 1300 | 1146.69 | 1165.23 | — |
| 2026-03-10 | 1432.6 | 1433 | 1280.61 | 1285.15 | — |
| 2026-03-09 | 1446.48 | 1461.7 | 1418.05 | 1441.2 | — |
| 2026-03-06 | 1467.64 | 1481.46 | 1439.93 | 1476 | — |
| 2026-03-05 | 1461.25 | 1494 | 1454.2 | 1475.09 | — |
| 2026-03-04 | 1443 | 1469.43 | 1415.82 | 1464.01 | — |
| 2026-03-03 | 1384.83 | 1465.69 | 1376.85 | 1448.02 | — |
| 2026-03-02 | 1380.14 | 1420 | 1371.97 | 1407.54 | — |
| 2026-02-27 | 1361.81 | 1415.89 | 1361.04 | 1409.36 | — |
| 2026-02-26 | 1325 | 1416.54 | 1325 | 1388.44 | — |
| 2026-02-25 | 1227.63 | 1309.7 | 1227.63 | 1300.94 | — |
| 2026-02-25 | 1227.63 | 1309.7 | 1227.63 | 1300.94 | — |
| 2026-02-25 | 1227.63 | 1309.7 | 1227.63 | 1300.94 | — |
| 2026-02-24 | 1277.07 | 1279.31 | 1193.1 | 1227.63 | — |
| 2026-02-23 | 1335.97 | 1336.99 | 1268 | 1281.64 | — |
| 2026-02-20 | 1350.16 | 1382.08 | 1337.54 | 1350.45 | — |
| 2026-02-19 | 1360.38 | 1365.85 | 1335.05 | 1352.73 | — |
| 2026-02-18 | 1360.09 | 1385.78 | 1347.68 | 1366.93 | — |
| 2026-02-17 | 1363.36 | 1379.6 | 1328.09 | 1351.6 | — |
| 2026-02-13 | 1343.26 | 1378.15 | 1335.22 | 1344.74 | — |
| 2026-02-12 | 1359.96 | 1370.54 | 1280.86 | 1337.64 | — |
| 2026-02-11 | 1386.66 | 1395 | 1344.17 | 1363.31 | — |
| 2026-02-10 | 1375.7 | 1390 | 1331.33 | 1380.68 | — |
| 2026-02-09 | 1383.42 | 1397.74 | 1360.88 | 1372.76 | — |
| 2026-02-06 | 1365.39 | 1413.33 | 1365.39 | 1391 | — |
| 2026-02-05 | 1390.42 | 1421.25 | 1338.09 | 1357.34 | — |
| 2026-02-04 | 1328.07 | 1391.11 | 1284.3 | 1386.88 | — |
| 2026-02-03 | 1423.56 | 1432.83 | 1316.06 | 1328.07 | — |
| 2026-02-02 | 1464.33 | 1494.78 | 1441.42 | 1450.91 | — |
| 2026-01-30 | 1512.53 | 1512.53 | 1455.94 | 1463.17 | — |
| 2026-01-29 | 1538.84 | 1585 | 1493.39 | 1501.75 | — |
| 2026-01-28 | 1537.28 | 1555.08 | 1510 | 1525.67 | — |
| 2026-01-27 | 1544.46 | 1548 | 1513 | 1545 | — |
| 2026-01-26 | 1545 | 1555.25 | 1522.95 | 1550.74 | — |
| 2026-01-23 | 1540.09 | 1562.96 | 1527.73 | 1544.69 | — |
| 2026-01-22 | 1546.79 | 1572.49 | 1526.33 | 1556.95 | — |
| 2026-01-21 | 1504 | 1556.35 | 1503.46 | 1535.54 | — |
| 2026-01-20 | 1546.56 | 1550 | 1493.31 | 1494.5 | — |