Quotes 5-day view: Fair Isaac Corporation

Delayed Quote Nyse
Fair Isaac Corporation(FICO) : Historical Chart (5-day)
  2025-02-04 2025-02-05 2025-02-06 2025-02-07 2025-02-10
Last 1809.7 $ 1847.8 $ 1887.3 $ 1858.86 $ 1,858.86 $
Volume 242 379 660 365 325 323 178 965 178 965
Change -1.00% +2.11% +2.14% -1.51% +0.35%
Opening 1,816.63 $ 1,649.34 $ 1,847.80 $ 1,888.68 $ 1,888.68 $
High 1,829.67 $ 1,890.34 $ 1,892.20 $ 1,889.08 $ 1,889.08 $
Low 1,791.99 $ 1,610.40 $ 1,841.20 $ 1,813.13 $ 1,813.13 $

Performance

1 day+0.48%
1 week-0.78%
Current month-0.78%
1 month-5.37%
3 months-20.30%
6 months+6.08%
Current year-6.63%
1 year+40.42%
3 years+255.13%
5 years+345.13%
10 years+2,298.22%

Volumes

markets
Daily volume
178 965
Estimated daily volume
178 965
Avg. Volume 20 sessions
295 266
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
550 793 625.39
Record volume 1
15 025 194
Record volume 2
12 183 400
Record volume 3
6 121 830
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
45 389 900 002
Net sales (USD)
1 717 526 000
Number of employees
3 604
Sales / Employee (USD)
476 561
Free-Float
26.79 %
Free-Float capitalization (USD)
44 241 721 216
Average Daily Capital Traded
1.21%

Indicators

Moving average 5 days
1 846.32
Moving average 20 days
1 887.75
Moving average 50 days
2 059.62
Moving average 100 days
2 052.84
Price spread / (MMA5)
-1.02%
Price spread / (MMA20)
+1.20%
Price spread / (MMA50)
+10.41%
Price spread / (MMA100)
+10.05%
STIM
RSI 9 days
50.69
RSI 14 days
45.06

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+0.35%-0.78%+40.42%+255.13% 45.39B
+0.91%+2.59%+49.57%+109.06% 488B
-0.08%+2.89%+61.39%+147.71% 326B
+1.25%-0.99%+24.03%+64.22% 208B
+3.54%-2.16%+406.81%+633.45% 82.59B
-0.47%+3.27%+31.53%+122.24% 72.65B
-4.39%+3.35%+60.26%+165.95% 26.98B
+1.46%+0.49%+113.28%+47.49% 23.36B
+0.08%-0.80%+41.61%+4.07% 18.28B
+2.27%-6.46%+76.79%-29.40% 18.28B
Average +0.47%+0.10%+90.57%+151.99% 130.92B
Weighted average by Cap. +0.59%+1.07%+71.30%+147.12%
See all sector performances

Historical Quotes: Fair Isaac Corporation

DateOpeningHighLowEnd-of-dayVolumeChange
Chart Fair Isaac Corporation
More charts

Course Extremes

1 week
1 610.40
Extreme 1610.4
1 892.20
1 month
1 610.40
Extreme 1610.4
2 066.68
Current year
1 610.40
Extreme 1610.4
2 066.68
1 year
1 105.65
Extreme 1105.65
2 402.52
3 years
340.48
Extreme 340.48
2 402.52
5 years
177.65
Extreme 177.65
2 402.52
10 years
77.47
Extreme 77.47
2 402.52

Monthly variations

Annual variations

2025-6.63%
2024+71.04%
2023+94.46%
2022+38.03%
2021-15.14%
2020+36.39%
2019+100.36%
2018+22.06%
2017+28.50%
2016+26.59%
2015+30.26%
2014+15.05%
2013+49.51%
2012+17.27%
2011+53.36%
2010+9.67%
2009+26.39%
2008-47.56%
2007-20.91%
2006-7.97%
2005+20.42%
2004+11.92%
2003+15.13%
2002+1.63%
2001+85.35%
2000-3.77%
1999+14.75%
1998+38.65%
1997-14.86%
1996+51.21%
1995-8.00%
1994+150.00%
1993+80.00%
1992+19.05%
1991+121.05%
1990-26.92%
19890.00%
1988+36.84%
  1. Stock Market
  2. Equities
  3. FICO Stock
  4. Quotes Fair Isaac Corporation