FICO: Fair Isaac Corporation

As of Friday, October 16th, 2026

$ 771.19

+1.26 +0.16%

Open: 778.50
High: 785.64
Low: 755.00
Volume: 749,412
Previous Close on Thursday, October 15th, 2026

$ 769.93

+50.30 +6.99%

Open: 733.50
High: 770.84
Low: 729.46
Volume: 771,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 778.50 785.64 755.00 771.19 749,412 +1.26 +0.16
2026-10-15 733.50 770.84 729.46 769.93 771,596 +50.30 +6.99
2026-10-14 722.50 729.00 705.46 719.63 643,319 -3.40 -0.47
2026-10-13 742.00 764.00 719.67 723.03 1,143,669 -16.97 -2.29
2026-10-12 674.00 742.17 666.16 740.00 1,962,225 +72.42 +10.85
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
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 785.64
On 2026-10-16		 666.16
On 2026-10-12		 103.61 15.52 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 744.76
10D 785.64
On 2026-10-16		 648.95
On 2026-10-05		 109.94 16.63 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 716.56
20D 967.99
On 2026-09-21		 586.05
On 2026-09-30		 -178.49 -18.79 967.99
On 2026-09-21		 586.05
On 2026-09-30		 -39.46 748.90
WTD 785.64
On 2026-10-16		 666.16
On 2026-10-12		 103.61 15.52 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 744.76
MTD 785.64
On 2026-10-16		 609.00
On 2026-10-02		 178.72 30.17 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 707.39
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

771.19 +1.26 +0.16 749,412