FICO: Fair Isaac Corporation

As of Friday, October 30th, 2026

$ 710.00

+0.82 +0.12%

Open: 705.79
High: 716.00
Low: 693.00
Volume: 687,272
Previous Close on Thursday, October 29th, 2026

$ 709.18

+11.00 +1.58%

Open: 689.88
High: 720.42
Low: 682.52
Volume: 973,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 705.79 716.00 693.00 710.00 687,272 +0.82 +0.12
2026-10-29 689.88 720.42 682.52 709.18 973,941 +11.00 +1.58
2026-10-28 686.82 718.00 685.00 698.18 889,129 +6.44 +0.93
2026-10-27 704.28 724.48 687.13 691.74 1,034,444 -16.33 -2.31
2026-10-26 749.65 785.00 671.19 708.07 2,457,345 -107.24 -13.15
2026-10-23 818.29 828.62 805.14 815.31 374,097 -7.96 -0.97
2026-10-22 811.25 828.95 802.96 823.27 414,297 +28.06 +3.53
2026-10-21 798.81 809.63 790.71 795.21 348,606 -4.52 -0.57
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 785.00
On 2026-10-26		 671.19
On 2026-10-26		 -105.31 -12.92 785.00
On 2026-10-26		 682.52
On 2026-10-29		 -13.05 703.43
10D 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -61.19 -7.93 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -19.03 753.18
20D 828.95
On 2026-10-22		 648.95
On 2026-10-05		 48.75 7.37 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -19.03 734.87
WTD 785.00
On 2026-10-26		 671.19
On 2026-10-26		 -105.31 -12.92 785.00
On 2026-10-26		 682.52
On 2026-10-29		 -13.05 703.43
MTD 828.95
On 2026-10-22		 609.00
On 2026-10-02		 117.53 19.84 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -19.03 728.20
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

710.00 +0.82 +0.12 687,272