Fair Isaac Corproation - Price History
Monthly price history for FICO (Fair Isaac Corproation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1,254.37 | $1,254.37 |
| March 2024 | $1,249.61 | $1,249.61 |
| February 2024 | $1,269.91 | $1,269.91 |
| January 2024 | $1,198.83 | $1,198.83 |
| December 2023 | $1,164.01 | $1,164.01 |
| November 2023 | $1,087.60 | $1,087.60 |
| October 2023 | $845.87 | $845.87 |
| September 2023 | $868.53 | $868.53 |
| August 2023 | $904.59 | $904.59 |
| July 2023 | $837.97 | $837.97 |
| June 2023 | $809.21 | $809.21 |
| May 2023 | $787.67 | $787.67 |
| April 2023 | $727.95 | $727.95 |
| March 2023 | $702.69 | $702.69 |
| February 2023 | $677.39 | $677.39 |
| January 2023 | $665.95 | $665.95 |
| December 2022 | $598.58 | $598.58 |
| November 2022 | $619.72 | $619.72 |
| October 2022 | $478.84 | $478.84 |
| September 2022 | $412.01 | $412.01 |
| August 2022 | $449.40 | $449.40 |
| July 2022 | $462.03 | $462.03 |
| June 2022 | $400.90 | $400.90 |
| May 2022 | $409.55 | $409.55 |
| April 2022 | $373.51 | $373.51 |
| March 2022 | $466.46 | $466.46 |
| February 2022 | $471.19 | $471.19 |
| January 2022 | $494.99 | $494.99 |
| December 2021 | $433.67 | $433.67 |
| November 2021 | $353.13 | $353.13 |
| October 2021 | $398.20 | $398.20 |
| September 2021 | $397.93 | $397.93 |
| August 2021 | $459.74 | $459.74 |
| July 2021 | $523.91 | $523.91 |
| June 2021 | $502.68 | $502.68 |
| May 2021 | $506.06 | $506.06 |
| April 2021 | $521.41 | $521.41 |
| March 2021 | $486.05 | $486.05 |
| February 2021 | $457.55 | $457.55 |
| January 2021 | $450.11 | $450.11 |
| December 2020 | $511.04 | $511.04 |
| November 2020 | $472.78 | $472.78 |
| October 2020 | $391.45 | $391.45 |
| September 2020 | $425.38 | $425.38 |
| August 2020 | $420.79 | $420.79 |
| July 2020 | $439.19 | $439.19 |
| June 2020 | $418.04 | $418.04 |
| May 2020 | $402.65 | $402.65 |
| April 2020 | $352.94 | $352.94 |
| March 2020 | $307.69 | $307.69 |
| February 2020 | $376.03 | $376.03 |
| January 2020 | $402.38 | $402.38 |
| December 2019 | $374.68 | $374.68 |
| November 2019 | $367.75 | $367.75 |
| October 2019 | $304.04 | $304.04 |
| September 2019 | $303.52 | $303.52 |
| August 2019 | $352.72 | $352.72 |
| July 2019 | $347.42 | $347.42 |
| June 2019 | $314.02 | $314.02 |
| May 2019 | $295.90 | $295.90 |
| April 2019 | $279.75 | $279.75 |
| March 2019 | $271.63 | $271.63 |
| February 2019 | $247.82 | $247.82 |
| January 2019 | $225.20 | $225.20 |
| December 2018 | $187 | $187 |
| November 2018 | $198.63 | $198.63 |
| October 2018 | $192.71 | $192.71 |
| September 2018 | $228.55 | $228.55 |
| August 2018 | $230.98 | $230.98 |
| July 2018 | $201.46 | $201.46 |
| June 2018 | $193.32 | $193.32 |
| May 2018 | $184.03 | $184.03 |
| April 2018 | $173.18 | $173.18 |
| March 2018 | $169.37 | $169.37 |
| February 2018 | $169.94 | $169.94 |
| January 2018 | $172.66 | $172.66 |
| December 2017 | $153.20 | $153.20 |
| November 2017 | $157.06 | $157.06 |
| October 2017 | $145.16 | $145.16 |
| September 2017 | $140.50 | $140.50 |
| August 2017 | $140.76 | $140.76 |
| July 2017 | $142.55 | $142.55 |
| June 2017 | $139.41 | $139.41 |
| May 2017 | $132.66 | $132.66 |
| April 2017 | $135.48 | $135.48 |
| March 2017 | $128.95 | $128.95 |
| February 2017 | $130.05 | $130.07 |
| January 2017 | $123.28 | $123.30 |
| December 2016 | $119.20 | $119.22 |
| November 2016 | $113.67 | $113.69 |
| October 2016 | $120.64 | $120.68 |
| September 2016 | $124.55 | $124.59 |
| August 2016 | $127.88 | $127.94 |
| July 2016 | $126.58 | $126.64 |
| June 2016 | $112.96 | $113.01 |
| May 2016 | $111.38 | $111.43 |
| April 2016 | $106.64 | $106.71 |
| March 2016 | $106.02 | $106.09 |
| February 2016 | $99.43 | $99.52 |
| January 2016 | $95.49 | $95.57 |
| December 2015 | $94.10 | $94.18 |
| November 2015 | $95.17 | $95.25 |
| October 2015 | $92.27 | $92.37 |
| September 2015 | $84.41 | $84.50 |
| August 2015 | $85.46 | $85.57 |
| July 2015 | $90.57 | $90.69 |
| June 2015 | $90.66 | $90.78 |
| May 2015 | $87.60 | $87.72 |
| April 2015 | $88.32 | $88.46 |
| March 2015 | $88.58 | $88.72 |
| February 2015 | $84.97 | $85.12 |
| January 2015 | $71.22 | $71.35 |
| December 2014 | $72.17 | $72.30 |
| November 2014 | $71.63 | $71.78 |
| October 2014 | $62.17 | $62.30 |
| September 2014 | $54.99 | $55.10 |
| August 2014 | $58.03 | $58.17 |
| July 2014 | $57.01 | $57.15 |
| June 2014 | $63.61 | $63.76 |
| May 2014 | $58.76 | $58.90 |
| April 2014 | $57.04 | $57.20 |
| March 2014 | $55.17 | $55.32 |
| February 2014 | $53.58 | $53.73 |
| January 2014 | $54.19 | $54.36 |
| December 2013 | $62.64 | $62.84 |
| November 2013 | $58.81 | $59.01 |
| October 2013 | $57.08 | $57.28 |
| September 2013 | $55.09 | $55.28 |
| August 2013 | $49.89 | $50.08 |
| July 2013 | $49.77 | $49.96 |
| June 2013 | $45.65 | $45.83 |
| May 2013 | $48.89 | $49.08 |
| April 2013 | $46.38 | $46.58 |
| March 2013 | $45.50 | $45.69 |
| February 2013 | $44.15 | $44.34 |
| January 2013 | $44.86 | $45.07 |
| December 2012 | $41.83 | $42.03 |
| November 2012 | $42.60 | $42.82 |
| October 2012 | $46.36 | $46.60 |
| September 2012 | $44.03 | $44.26 |
| August 2012 | $42.47 | $42.71 |
| July 2012 | $43.05 | $43.29 |
| June 2012 | $42.04 | $42.28 |
| May 2012 | $40.43 | $40.66 |
| April 2012 | $42.64 | $42.90 |
| March 2012 | $43.63 | $43.90 |
| February 2012 | $40.23 | $40.48 |
| January 2012 | $36 | $36.24 |
| December 2011 | $35.60 | $35.84 |
| November 2011 | $36.11 | $36.37 |
| October 2011 | $27.16 | $27.35 |
| September 2011 | $21.67 | $21.83 |
| August 2011 | $25.35 | $25.55 |
| July 2011 | $29.51 | $29.75 |
| June 2011 | $29.96 | $30.20 |
| May 2011 | $29.02 | $29.25 |
| April 2011 | $29.62 | $29.88 |
| March 2011 | $31.34 | $31.61 |
| February 2011 | $27.71 | $27.95 |
| January 2011 | $25.14 | $25.38 |
| December 2010 | $23.15 | $23.37 |
| November 2010 | $23.11 | $23.35 |
| October 2010 | $23.79 | $24.04 |
| September 2010 | $24.41 | $24.66 |
| August 2010 | $22.14 | $22.39 |
| July 2010 | $23.58 | $23.85 |
| June 2010 | $21.55 | $21.79 |
| May 2010 | $22.94 | $23.20 |
| April 2010 | $20.81 | $21.06 |
| March 2010 | $25.04 | $25.34 |
| February 2010 | $22.68 | $22.96 |
| January 2010 | $21.65 | $21.93 |
| December 2009 | $21.04 | $21.31 |
| November 2009 | $18 | $18.25 |
| October 2009 | $20.05 | $20.33 |
| September 2009 | $21.19 | $21.49 |
| August 2009 | $21.97 | $22.30 |
| July 2009 | $18.90 | $19.19 |
| June 2009 | $15.23 | $15.46 |
| May 2009 | $17.32 | $17.58 |
| April 2009 | $16.55 | $16.82 |
| March 2009 | $13.84 | $14.07 |
| February 2009 | $10.77 | $10.95 |
| January 2009 | $12.48 | $12.70 |
| December 2008 | $16.56 | $16.86 |
| November 2008 | $13.87 | $14.14 |
| October 2008 | $15.29 | $15.59 |
| September 2008 | $22.61 | $23.05 |
| August 2008 | $22.64 | $23.10 |
| July 2008 | $21.82 | $22.26 |
| June 2008 | $20.36 | $20.77 |
| May 2008 | $24.77 | $25.27 |
| April 2008 | $24.26 | $24.77 |
| March 2008 | $21.07 | $21.52 |
| February 2008 | $22.72 | $23.20 |
| January 2008 | $24.95 | $25.50 |
| December 2007 | $31.46 | $32.15 |
| November 2007 | $36.15 | $36.96 |
| October 2007 | $37.08 | $37.92 |
| September 2007 | $35.32 | $36.11 |
| August 2007 | $36.16 | $36.99 |
| July 2007 | $38.38 | $39.26 |
| June 2007 | $39.22 | $40.12 |
| May 2007 | $37 | $37.85 |
| April 2007 | $34.89 | $35.71 |
| March 2007 | $37.79 | $38.68 |
| February 2007 | $38.13 | $39.03 |
| January 2007 | $38.88 | $39.82 |
| December 2006 | $39.69 | $40.65 |
| November 2006 | $40.62 | $41.62 |
| October 2006 | $35.75 | $36.63 |
| September 2006 | $35.69 | $36.57 |
| August 2006 | $34.15 | $35.01 |
| July 2006 | $32.95 | $33.78 |
| June 2006 | $35.42 | $36.31 |
| May 2006 | $34.70 | $35.57 |
| April 2006 | $36.18 | $37.11 |
| March 2006 | $38.63 | $39.62 |
| February 2006 | $41.55 | $42.62 |
| January 2006 | $43.19 | $44.32 |
| December 2005 | $43.04 | $44.17 |
| November 2005 | $44.63 | $45.82 |
| October 2005 | $40.68 | $41.76 |
| September 2005 | $43.64 | $44.80 |
| August 2005 | $39.79 | $40.87 |
| July 2005 | $36.64 | $37.63 |
| June 2005 | $35.54 | $36.50 |
| May 2005 | $33.34 | $34.25 |
| April 2005 | $31.99 | $32.88 |
| March 2005 | $33.51 | $34.44 |
| February 2005 | $32.89 | $33.80 |
| January 2005 | $33.60 | $34.55 |
| December 2004 | $35.67 | $36.68 |
| November 2004 | $32.25 | $33.18 |
| October 2004 | $29.35 | $30.20 |
| September 2004 | $28.38 | $29.20 |
| August 2004 | $26.15 | $26.93 |
| July 2004 | $27.76 | $28.58 |
| June 2004 | $32.42 | $33.38 |
| May 2004 | $33.75 | $34.75 |
| April 2004 | $32.73 | $33.72 |
| March 2004 | $35.02 | $36.08 |
| February 2004 | $38.59 | $59.64 |
| January 2004 | $38.40 | $59.37 |
| December 2003 | $31.80 | $49.16 |
| November 2003 | $35.68 | $55.16 |
| October 2003 | $41.24 | $63.78 |
| September 2003 | $38.12 | $58.96 |
| August 2003 | $37.89 | $58.60 |
| July 2003 | $34.93 | $54.04 |
| June 2003 | $33.26 | $51.45 |
| May 2003 | $36.04 | $55.75 |
| April 2003 | $33.65 | $52.08 |
| March 2003 | $32.84 | $50.82 |
| February 2003 | $31.56 | $48.84 |
| January 2003 | $32.13 | $49.75 |
| December 2002 | $27.58 | $42.70 |
| November 2002 | $28.29 | $43.80 |
| October 2002 | $24.83 | $38.47 |
| September 2002 | $21.11 | $32.70 |
| August 2002 | $22.88 | $35.45 |
| July 2002 | $23 | $35.65 |
| June 2002 | $21.21 | $32.87 |
| May 2002 | $25.19 | $58.60 |
| April 2002 | $23.96 | $55.74 |
| March 2002 | $27.25 | $63.39 |
| February 2002 | $26.37 | $61.35 |
| January 2002 | $24.54 | $57.11 |
| December 2001 | $27.08 | $63.02 |
| November 2001 | $25.42 | $59.14 |
| October 2001 | $20.43 | $47.55 |
| September 2001 | $20.29 | $47.23 |
| August 2001 | $26.21 | $61 |
| July 2001 | $26.80 | $62.40 |
| June 2001 | $26.55 | $61.82 |
| May 2001 | $21.47 | $75 |
| April 2001 | $19.87 | $69.42 |
| March 2001 | $16.75 | $58.51 |
| February 2001 | $17.69 | $61.80 |
| January 2001 | $16.88 | $59 |
| December 2000 | $14.59 | $51 |
| November 2000 | $11.96 | $41.81 |
| October 2000 | $11.73 | $41 |
| September 2000 | $12.21 | $42.69 |
| August 2000 | $13.14 | $45.94 |
| July 2000 | $14.24 | $49.81 |
| June 2000 | $12.58 | $44 |
| May 2000 | $12.04 | $42.12 |
| April 2000 | $12.09 | $42.31 |
| March 2000 | $11.11 | $38.88 |
| February 2000 | $13.95 | $48.81 |
| January 2000 | $13.07 | $45.75 |
| December 1999 | $15.14 | $53 |
| November 1999 | $12.13 | $42.50 |
| October 1999 | $11.03 | $38.62 |
| September 1999 | $8.01 | $28.06 |
| August 1999 | $8.06 | $28.25 |
| July 1999 | $9.65 | $33.81 |
| June 1999 | $10 | $35.06 |
| May 1999 | $9.34 | $32.75 |
| April 1999 | $9.70 | $34 |
| March 1999 | $10.57 | $37.06 |
| February 1999 | $13.12 | $46 |
| January 1999 | $14.39 | $50.50 |
| December 1998 | $13.16 | $46.19 |
| November 1998 | $11.47 | $40.25 |
| October 1998 | $11.43 | $40.12 |
| September 1998 | $9.51 | $33.38 |
| August 1998 | $8.81 | $30.94 |
| July 1998 | $10.93 | $38.38 |
| June 1998 | $10.82 | $38 |
| May 1998 | $10.33 | $36.31 |
| April 1998 | $11.31 | $39.75 |
| March 1998 | $10.74 | $37.75 |
| February 1998 | $10.07 | $35.38 |
| January 1998 | $8.37 | $29.44 |
| December 1997 | $9.47 | $33.31 |
| November 1997 | $12.19 | $42.88 |
| October 1997 | $12.35 | $43.44 |
| September 1997 | $12.58 | $44.25 |
| August 1997 | $11.99 | $42.19 |
| July 1997 | $12.73 | $44.81 |
| June 1997 | $12.66 | $44.56 |
| May 1997 | $11.22 | $39.50 |
| April 1997 | $8.98 | $31.62 |
| March 1997 | $10.26 | $36.12 |
| February 1997 | $10.29 | $36.25 |
| January 1997 | $11.46 | $40.38 |
| December 1996 | $11.10 | $39.12 |
| November 1996 | $9.93 | $35 |
| October 1996 | $10.67 | $37.62 |
| September 1996 | $10.99 | $38.75 |
| August 1996 | $11.49 | $40.50 |
| July 1996 | $11.24 | $39.62 |
| June 1996 | $12.55 | $44.25 |
| May 1996 | $13.14 | $46.38 |
| April 1996 | $12.04 | $42.50 |
| March 1996 | $8.50 | $30 |
| February 1996 | $8.01 | $28.25 |
| January 1996 | $7.65 | $27 |
| December 1995 | $7.33 | $25.88 |
| November 1995 | $7.93 | $28 |
| October 1995 | $7.64 | $27 |
| September 1995 | $8.21 | $29 |
| August 1995 | $7.36 | $26 |
| July 1995 | $7.78 | $27.50 |
| June 1995 | $8.41 | $29.75 |
| May 1995 | $7.18 | $50.75 |
| April 1995 | $6.54 | $46.25 |
| March 1995 | $6.79 | $48 |
| February 1995 | $5.02 | $35.50 |
| January 1995 | $5.71 | $40.50 |
| December 1994 | $7.93 | $56.25 |
| November 1994 | $5.94 | $42.12 |
| October 1994 | $5.69 | $40.38 |
| September 1994 | $4.99 | $35.38 |
| August 1994 | $4.65 | $33 |
| July 1994 | $4.38 | $31.25 |
| June 1994 | $4.10 | $29.25 |
| May 1994 | $3.96 | $28.25 |
| April 1994 | $3.68 | $26.25 |
| March 1994 | $3.65 | $26 |
| February 1994 | $3.75 | $26.75 |
| January 1994 | $3.67 | $26.25 |
| December 1993 | $3.15 | $22.50 |
| November 1993 | $3.08 | $22 |
| October 1993 | $3.15 | $22.50 |
| September 1993 | $2.90 | $20.75 |
| August 1993 | $2.87 | $20.50 |
| July 1993 | $2.40 | $17.25 |
| June 1993 | $2.39 | $17.12 |
| May 1993 | $2.27 | $16.25 |
| April 1993 | $2.37 | $17 |
| March 1993 | $2.62 | $18.75 |
| February 1993 | $2.06 | $14.75 |
| January 1993 | $2.20 | $15.88 |
| December 1992 | $1.74 | $12.50 |
| November 1992 | $1.72 | $12.38 |
| October 1992 | $1.39 | $10 |
| September 1992 | $1.70 | $12.25 |
| August 1992 | $1.56 | $11.25 |
| July 1992 | $1.64 | $11.88 |
| June 1992 | $1.79 | $13 |
| May 1992 | $1.69 | $12.25 |
| April 1992 | $1.76 | $12.75 |
| March 1992 | $2.10 | $15.25 |
| February 1992 | $2.04 | $14.75 |
| January 1992 | $1.63 | $11.88 |
| December 1991 | $1.44 | $10.50 |
| November 1991 | $1.20 | $8.75 |
| October 1991 | $1.20 | $8.75 |
| September 1991 | $1.17 | $8.50 |
| August 1991 | $1.27 | $9.25 |
| July 1991 | $1.19 | $8.75 |
| June 1991 | $1.09 | $8 |
| May 1991 | $1.19 | $8.75 |
| April 1991 | $1.19 | $8.75 |
| March 1991 | $1.01 | $7.38 |
| February 1991 | $0.85 | $6.25 |
| January 1991 | $0.71 | $5.25 |
| December 1990 | $0.64 | $4.75 |
| November 1990 | $0.74 | $5.50 |
| October 1990 | $0.64 | $4.75 |
| September 1990 | $0.64 | $4.75 |
| August 1990 | $0.66 | $4.88 |
| July 1990 | $0.64 | $4.75 |
| June 1990 | $0.74 | $5.50 |
| May 1990 | $0.67 | $5 |
| April 1990 | $0.67 | $5 |
| March 1990 | $0.70 | $5.25 |
| February 1990 | $0.77 | $5.75 |
| January 1990 | $0.65 | $4.88 |
| December 1989 | $0.86 | $6.50 |
| November 1989 | $0.89 | $6.75 |
| October 1989 | $0.89 | $6.75 |
| September 1989 | $0.86 | $6.50 |
| August 1989 | $0.93 | $7 |
| July 1989 | $0.95 | $7.25 |
| June 1989 | $0.72 | $5.50 |
| May 1989 | $0.69 | $5.25 |
| April 1989 | $1.02 | $7.75 |
| March 1989 | $1.12 | $8.50 |
| February 1989 | $1.15 | $8.75 |
| January 1989 | $0.88 | $6.75 |
| December 1988 | $0.85 | $6.50 |
| November 1988 | $0.96 | $7.38 |
| October 1988 | $0.96 | $7.38 |
| September 1988 | $0.98 | $7.50 |
| August 1988 | $0.82 | $6.25 |
| July 1988 | $0.65 | $5 |
| June 1988 | $0.69 | $5.25 |
| May 1988 | $0.67 | $5.12 |
| April 1988 | $0.75 | $5.75 |
| March 1988 | $0.82 | $6.25 |
| February 1988 | $0.69 | $5.25 |
| January 1988 | $0.70 | $5.38 |
| December 1987 | $0.69 | $5.25 |
| November 1987 | $0.62 | $4.75 |
| October 1987 | $0.85 | $6.50 |
| September 1987 | $1.32 | $10.12 |
| August 1987 | $1.32 | $10.12 |
| July 1987 | $1.19 | $9.12 |
FICO
Price: $1,110.85
52 week price:
Payout Ratio Range:
Earnings Per Share: 17.84 USD
P/E Ratio: 74.20
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 169800
Ebitda: 47.6 millionMarket Capitalization: 27.6 billion
Average Dividend Frequency: 4