No.3
Disclosure
2026/11/07 04:06
年次報告書（10-K）
FICO Fair IsaacS&P 500 member / Information Technology
3 posts
Fair Isaac (FICO) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Fair Isaac (FICO) Stock Price History
Fair Isaac closed at $704.55 on Nov 6, 2026, +1.3% over 1 month, −59.5% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$823.27Oct 22
1-Month Low$667.58Oct 9
1-Week Change−0.9%vs Oct 30
1-Month Change+1.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,013 today (+1.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +1.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $704.55 | −2.85 | −0.40% |
| Nov 5 (Thu) | $707.40 | +6.37 | +0.91% |
| Nov 4 (Wed) | $701.03 | −23.35 | −3.22% |
| Nov 3 (Tue) | $724.38 | +0.19 | +0.03% |
| Nov 2 (Mon) | $724.19 | +12.96 | +1.82% |
| Oct 30 (Fri) | $711.23 | +2.05 | +0.29% |
| Oct 29 (Thu) | $709.18 | +11.00 | +1.58% |
| Oct 28 (Wed) | $698.18 | +6.44 | +0.93% |
| Oct 27 (Tue) | $691.74 | −16.33 | −2.31% |
| Oct 26 (Mon) | $708.07 | −107.24 | −13.15% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$1,172.67Aug 21
3-Month Low$592.47Sep 30
1-Month Change+1.3%vs Oct 6
3-Month Change−31.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $683 today (−31.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −31.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $704.55 | −2.85 | −0.40% |
| Nov 5 (Thu) | $707.40 | +6.37 | +0.91% |
| Nov 4 (Wed) | $701.03 | −23.35 | −3.22% |
| Nov 3 (Tue) | $724.38 | +0.19 | +0.03% |
| Nov 2 (Mon) | $724.19 | +12.96 | +1.82% |
| Oct 30 (Fri) | $711.23 | +2.05 | +0.29% |
| Oct 29 (Thu) | $709.18 | +11.00 | +1.58% |
| Oct 28 (Wed) | $698.18 | +6.44 | +0.93% |
| Oct 27 (Tue) | $691.74 | −16.33 | −2.31% |
| Oct 26 (Mon) | $708.07 | −107.24 | −13.15% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$1,373.08Jul 29
6-Month Low$592.47Sep 30
3-Month Change−31.7%vs Aug 6
6-Month Change−34.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $660 today (−34.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −34.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $704.55 | −0.9% |
| Oct 2026 | $711.23 | +20.0% |
| Sep 2026 | $592.47 | −48.4% |
| Aug 2026 | $1,147.21 | +2.2% |
| Jul 2026 | $1,122.97 | −6.0% |
| Jun 2026 | $1,194.78 | −4.5% |
| May 2026 | $1,250.59 | +22.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$1,844.98Dec 12
52-Week Low$592.47Sep 30
Year to Date−58.3%vs Dec 31
From 52-Week High−61.8%Dec 12
If you had invested $1,000 1 year ago, it would be worth $405 today (−59.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −59.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $704.55 | −0.9% |
| Oct 2026 | $711.23 | +20.0% |
| Sep 2026 | $592.47 | −48.4% |
| Aug 2026 | $1,147.21 | +2.2% |
| Jul 2026 | $1,122.97 | −6.0% |
| Jun 2026 | $1,194.78 | −4.5% |
| May 2026 | $1,250.59 | +22.0% |
| Apr 2026 | $1,025.00 | −4.0% |
| Mar 2026 | $1,067.54 | −24.3% |
| Feb 2026 | $1,409.36 | −3.7% |
| Jan 2026 | $1,463.17 | −13.5% |
| Dec 2025 | $1,690.62 | −6.4% |
| Nov 2025 | $1,805.83 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$2,375.03Nov 25, 2024
3-Year Low$661.25Oct 2, 2026
Annualized Return−10.9%
Max Drawdown−72.2%
If you had invested $1,000 3 years ago, it would be worth $707 today (−29.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −29.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $704.55 | −58.3% |
| 2025 | $1,690.62 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$2,375.03Nov 25, 2024
5-Year Low$345.62Nov 22, 2021
Annualized Return+13.4%
Max Drawdown−72.2%
If you had invested $1,000 5 years ago, it would be worth $1,875 today (+87.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +87.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $704.55 | −58.3% |
| 2025 | $1,690.62 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$1,990.93Oct 2024
All-Time Low$0.70Oct 1987
Total Change+47,472.6%vs Jul 1987
Annualized Return+17.0%
If you had invested $1,000 in Jul 1987, it would be worth $475,726 today (+47,472.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2,136.8%, while this stock moved +47,472.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $704.55 | −58.3% |
| 2025 | $1,690.62 | −15.1% |
| 2024 | $1,990.93 | +71.0% |
| 2023 | $1,164.01 | +94.5% |
| 2022 | $598.58 | +38.0% |
| 2021 | $433.67 | −15.1% |
| 2020 | $511.04 | +36.4% |
| 2019 | $374.68 | +100.4% |
| 2018 | $187.00 | +22.1% |
| 2017 | $153.20 | +28.5% |
| 2016 | $119.22 | +26.6% |
| 2015 | $94.18 | +30.3% |
| 2014 | $72.30 | +15.1% |
| 2013 | $62.84 | +49.5% |
| 2012 | $42.03 | +17.3% |
| 2011 | $35.84 | +53.4% |
| 2010 | $23.37 | +9.7% |
| 2009 | $21.31 | +26.4% |
| 2008 | $16.86 | −47.6% |
| 2007 | $32.15 | −20.9% |
| 2006 | $40.65 | −8.0% |
| 2005 | $44.17 | +20.4% |
| 2004 | $36.68 | +11.9% |
| 2003 | $32.77 | +15.1% |
| 2002 | $28.47 | +1.6% |
| 2001 | $28.01 | +85.4% |
| 2000 | $15.11 | −3.8% |
| 1999 | $15.70 | +14.8% |
| 1998 | $13.69 | +38.7% |
| 1997 | $9.87 | −14.9% |
| 1996 | $11.59 | +51.2% |
| 1995 | $7.67 | −8.0% |
| 1994 | $8.33 | +150.0% |
| 1993 | $3.33 | +80.0% |
| 1992 | $1.85 | +19.0% |
| 1991 | $1.56 | +121.0% |
| 1990 | $0.70 | −26.9% |
| 1989 | $0.96 | +0.0% |
| 1988 | $0.96 | +36.8% |
| 1987 | $0.70 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 1987). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Fair Isaac in Kabutaro's Daily Blog
- Sep 7, 2026 US Stock of the Day: On September 7, 2026, the most talked-about US stock online is Fair Isaac<FICO>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/05 06:15
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/07 05:58
臨時報告（重要事象）（8-K）
事業再編に伴う費用の計上（Item 2.05）
事業再編に伴う費用の計上（Item 2.05）
Delete
Write on the Fair Isaac board
More US stocks in English
- FiEE, Inc.FIEE
- Figma, Inc.FIG
- Figure Technology Solutions, Inc.FIGR
- FIGS, Inc.FIGS
- FIGX Capital Acquisition Corp.FIGX
- Angel Oak Financial Strategies Income Term TrustFINS
- FinVolution GroupFINV
- Finwise BancorpFINW
- FTAI Infrastructure Inc.FIP
- Firy Inc.FIRY
- Fidelity National Information ServicesFIS
- FINANCIAL INSTITUTIONS INCFISI