FICO: Fair Isaac Corporation

As of Friday, September 11th, 2026

$ 985.39

+24.72 +2.57%

Open: 965.23
High: 1,000.82
Low: 960.02
Volume: 397,625
Previous Close on Thursday, September 10th, 2026

$ 960.67

-22.52 -2.29%

Open: 973.71
High: 982.99
Low: 947.91
Volume: 365,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 965.23 1,000.82 960.02 985.39 397,625 +24.72 +2.57
2026-09-10 973.71 982.99 947.91 960.67 365,452 -22.52 -2.29
2026-09-09 934.99 994.50 913.04 983.19 793,766 +49.89 +5.35
2026-09-08 920.51 938.84 899.00 933.30 667,485 +1.04 +0.11
2026-09-04 934.39 954.08 885.00 932.26 1,427,007 -186.67 -16.68
2026-09-03 1,114.55 1,150.84 1,099.00 1,118.93 20,313 +19.48 +1.77
2026-09-02 1,087.12 1,109.99 1,087.12 1,099.45 165,342 -4.23 -0.38
2026-09-01 1,135.93 1,135.93 1,086.00 1,103.68 249,723 -43.53 -3.79
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 1,000.82
On 2026-09-11		 885.00
On 2026-09-04		 -133.54 -11.93 954.08
On 2026-09-04		 899.00
On 2026-09-08		 -5.77 958.96
10D 1,177.00
On 2026-08-28		 885.00
On 2026-09-04		 -171.67 -14.84 1,177.00
On 2026-08-28		 885.00
On 2026-09-04		 -24.81 1,041.77
20D 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -125.31 -11.28 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -25.56 1,086.21
WTD 1,000.82
On 2026-09-11		 899.00
On 2026-09-08		 53.13 5.70 994.50
On 2026-09-09		 947.91
On 2026-09-10		 -4.68 965.64
MTD 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -161.82 -14.11 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,014.61
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

985.39 +24.72 +2.57 397,625