FICO: Fair Isaac Corporation

As of Friday, September 4th, 2026

$ 932.26

-186.67 -16.68%

Open: 934.39
High: 954.08
Low: 885.00
Volume: 1,427,007
Previous Close on Thursday, September 3rd, 2026

$ 1,118.93

+19.48 +1.77%

Open: 1,114.55
High: 1,150.84
Low: 1,099.00
Volume: 20,313

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 934.39 954.08 885.00 932.26 1,427,007 -186.67 -16.68
2026-09-03 1,114.55 1,150.84 1,099.00 1,118.93 20,313 +19.48 +1.77
2026-09-02 1,087.12 1,109.99 1,087.12 1,099.45 165,342 -4.23 -0.38
2026-09-01 1,135.93 1,135.93 1,086.00 1,103.68 249,723 -43.53 -3.79
2026-08-31 1,136.27 1,158.29 1,132.00 1,147.21 237,166 -6.36 -0.55
2026-08-28 1,161.00 1,177.00 1,150.00 1,153.57 157,578 -3.49 -0.30
2026-08-27 1,137.52 1,175.41 1,136.49 1,157.06 18,296 +23.36 +2.06
2026-08-26 1,120.00 1,145.89 1,104.31 1,133.70 135,338 -3.44 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,158.29
On 2026-08-31		 885.00
On 2026-09-04		 -221.31 -19.18 1,158.29
On 2026-08-31		 885.00
On 2026-09-04		 -23.59 1,080.31
10D 1,181.44
On 2026-08-24		 885.00
On 2026-09-04		 -240.41 -20.50 1,181.44
On 2026-08-24		 885.00
On 2026-09-04		 -25.09 1,114.94
20D 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -109.14 -10.48 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -25.56 1,105.23
WTD 1,158.29
On 2026-08-31		 885.00
On 2026-09-04		 -221.31 -19.18 1,158.29
On 2026-08-31		 885.00
On 2026-09-04		 -23.59 1,080.31
MTD 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -214.95 -18.74 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,063.58
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

932.26 -186.67 -16.68 1,427,007