Fair Isaac (FICO)

Add to Watchlists
Create an Alert
139.26 +1.58  +1.15% NYSE Sep 22, 11:20 Delayed 2m USD

Fair Isaac Total Return Price:

139.26 for Sept. 22, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Fair Isaac Total Return Price Chart

Export Data
Save Image
Print Image

Fair Isaac Historical Total Return Price Data

View and export this data going back to 1987. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 22, 2017 139.26
Sept. 21, 2017 137.68
Sept. 20, 2017 137.71
Sept. 19, 2017 136.27
Sept. 18, 2017 135.04
Sept. 15, 2017 131.75
Sept. 14, 2017 134.37
Sept. 13, 2017 139.73
Sept. 12, 2017 142.08
Sept. 11, 2017 140.15
Sept. 8, 2017 138.29
Sept. 7, 2017 139.33
Sept. 6, 2017 139.65
Sept. 5, 2017 140.47
Sept. 1, 2017 141.51
Aug. 31, 2017 140.76
Aug. 30, 2017 139.22
Aug. 29, 2017 138.55
Aug. 28, 2017 139.05
Aug. 25, 2017 138.38
Aug. 24, 2017 138.45
Aug. 23, 2017 139.50
Aug. 22, 2017 141.56
Aug. 21, 2017 139.25
Aug. 18, 2017 137.94
Aug. 17, 2017 138.56
   
Aug. 16, 2017 140.94
Aug. 15, 2017 139.25
Aug. 14, 2017 140.27
Aug. 11, 2017 137.03
Aug. 10, 2017 136.93
Aug. 9, 2017 139.11
Aug. 8, 2017 139.46
Aug. 7, 2017 139.61
Aug. 4, 2017 140.49
Aug. 3, 2017 140.33
Aug. 2, 2017 141.26
Aug. 1, 2017 143.12
July 31, 2017 142.55
July 28, 2017 142.72
July 27, 2017 143.99
July 26, 2017 145.35
July 25, 2017 145.54
July 24, 2017 144.05
July 21, 2017 142.41
July 20, 2017 142.75
July 19, 2017 143.11
July 18, 2017 141.55
July 17, 2017 141.64
July 14, 2017 141.84
July 13, 2017 141.54

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

FICO Total Return Price Benchmarks

Companies
Manhattan Associates 44.18
Synaptics 38.47
Box 17.85

FICO Total Return Price Range, Past 5 Years

Minimum 40.41 Nov 15 2012
Maximum 145.54 Jul 25 2017
Average 83.43

FICO Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("FICO", "total_return_price")
  • Last 5 data points: =YCS("FICO", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.