FICO: Fair Isaac Corporation

As of Friday, August 28th, 2026

$ 1,153.57

-3.49 -0.30%

Open: 1,161.00
High: 1,177.00
Low: 1,150.00
Volume: 157,578
Previous Close on Thursday, August 27th, 2026

$ 1,157.06

+23.36 +2.06%

Open: 1,137.52
High: 1,175.41
Low: 1,136.49
Volume: 18,296

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-25 1,157.09 1,170.22 1,133.16 1,137.14 18,931 -29.26 -2.51
2026-08-24 1,170.61 1,181.44 1,156.00 1,166.40 292,215 -6.27 -0.53
2026-08-21 1,149.75 1,188.80 1,148.88 1,172.67 293,039 +22.92 +1.99
2026-08-20 1,165.82 1,178.65 1,135.18 1,149.75 254,548 -11.84 -1.02
2026-08-19 1,095.60 1,176.10 1,089.41 1,161.59 358,041 +83.47 +7.74
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 1,181.44
On 2026-08-24		 1,104.31
On 2026-08-26		 -19.10 -1.63 1,181.44
On 2026-08-24		 1,104.31
On 2026-08-26		 -6.53 1,149.57
10D 1,188.80
On 2026-08-21		 1,060.00
On 2026-08-17		 67.79 6.24 1,188.80
On 2026-08-21		 1,104.31
On 2026-08-26		 -7.11 1,137.44
20D 1,188.80
On 2026-08-21		 1,015.00
On 2026-08-12		 30.60 2.72 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,098.02
WTD 1,181.44
On 2026-08-24		 1,104.31
On 2026-08-26		 -19.10 -1.63 1,181.44
On 2026-08-24		 1,104.31
On 2026-08-26		 -6.53 1,149.57
MTD 1,188.80
On 2026-08-21		 1,015.00
On 2026-08-12		 30.60 2.72 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,098.02
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,153.57 -3.49 -0.30 157,578