FICO: Fair Isaac Corporation

As of Friday, April 26th, 2024

$ 1,110.85

-82.81 -6.94%

Open: 1,136.83
High: 1,159.81
Low: 1,105.65
Volume: 437,793
Previous Close on Thursday, April 25th, 2024

$ 1,193.66

+0.63 +0.05%

Open: 1,175.79
High: 1,211.77
Low: 1,168.83
Volume: 218,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 1,136.83 1,159.81 1,105.65 1,110.85 437,793 -82.81 -6.94
2024-04-25 1,175.79 1,211.77 1,168.83 1,193.66 218,762 +0.63 +0.05
2024-04-24 1,197.67 1,218.12 1,178.07 1,193.03 177,918 +4.84 +0.41
2024-04-23 1,155.01 1,188.40 1,155.01 1,188.19 266,464 +37.53 +3.26
2024-04-22 1,142.48 1,157.16 1,136.64 1,150.66 223,301 +20.60 +1.82
2024-04-19 1,165.64 1,165.64 1,121.88 1,130.06 141,954 -32.19 -2.77
2024-04-18 1,163.28 1,203.00 1,147.06 1,162.25 214,712 +8.97 +0.78
2024-04-17 1,157.25 1,169.92 1,144.87 1,153.28 175,623 +0.58 +0.05
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 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -19.21 -1.70 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -9.23 1,167.28
10D 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -64.76 -5.51 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -9.23 1,158.52
20D 1,266.86
On 2024-04-04		 1,105.65
On 2024-04-26		 -138.76 -11.10 1,266.86
On 2024-04-04		 1,105.65
On 2024-04-26		 -12.73 1,189.67
WTD 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -19.21 -1.70 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -9.23 1,167.28
MTD 1,266.86
On 2024-04-04		 1,105.65
On 2024-04-26		 -138.76 -11.10 1,266.86
On 2024-04-04		 1,105.65
On 2024-04-26		 -12.73 1,189.67
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,110.85 -82.81 -6.94 437,793