FICO: Fair Isaac Corporation

As of Friday, October 9th, 2026

$ 667.58

-39.85 -5.63%

Open: 717.89
High: 718.88
Low: 663.12
Volume: 1,059,607
Previous Close on Thursday, October 8th, 2026

$ 707.43

+25.66 +3.76%

Open: 684.00
High: 712.99
Low: 679.67
Volume: 1,500,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 717.89 718.88 663.12 667.58 1,059,607 -39.85 -5.63
2026-10-08 684.00 712.99 679.67 707.43 1,500,140 +25.66 +3.76
2026-10-07 690.00 696.00 663.59 681.77 1,468,662 -13.69 -1.97
2026-10-06 694.79 703.86 676.00 695.46 1,324,124 +5.85 +0.85
2026-10-05 661.73 692.92 648.95 689.61 1,162,267 +28.36 +4.29
2026-10-02 614.00 675.50 609.00 661.25 1,641,455 -0.50 -0.08
2026-10-01 635.00 675.87 620.00 661.75 2,990,577 +69.28 +11.69
2026-09-30 602.02 612.01 586.05 592.47 2,003,243 -25.40 -4.11
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 718.88
On 2026-10-09		 648.95
On 2026-10-05		 6.33 0.96 703.86
On 2026-10-06		 663.59
On 2026-10-07		 -5.72 688.37
10D 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -195.51 -22.65 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -31.34 681.61
20D 1,014.00
On 2026-09-14		 586.05
On 2026-09-30		 -317.81 -32.25 1,014.00
On 2026-09-14		 586.05
On 2026-09-30		 -42.20 807.45
WTD 718.88
On 2026-10-09		 648.95
On 2026-10-05		 6.33 0.96 703.86
On 2026-10-06		 663.59
On 2026-10-07		 -5.72 688.37
MTD 718.88
On 2026-10-09		 609.00
On 2026-10-02		 75.11 12.68 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 680.69
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

667.58 -39.85 -5.63 1,059,607