FICO: Fair Isaac Corporation

As of Friday, August 7th, 2026

$ 1,041.40

+9.51 +0.92%

Open: 1,033.20
High: 1,058.73
Low: 1,023.00
Volume: 301,925
Previous Close on Thursday, August 6th, 2026

$ 1,031.89

-59.66 -5.47%

Open: 1,087.28
High: 1,087.28
Low: 1,020.20
Volume: 360,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 1,033.20 1,058.73 1,023.00 1,041.40 301,919 +9.51 +0.92
2026-08-06 1,087.28 1,087.28 1,020.20 1,031.89 360,244 -59.66 -5.47
2026-08-05 1,056.00 1,107.63 1,051.00 1,091.55 318,875 +44.56 +4.26
2026-08-04 1,040.00 1,055.35 1,028.46 1,046.99 463,859 +1.53 +0.15
2026-08-03 1,111.60 1,115.98 1,031.14 1,045.46 634,455 -77.51 -6.90
2026-07-31 1,136.01 1,136.02 1,070.24 1,122.97 926,695 -16.57 -1.45
2026-07-30 1,150.00 1,238.60 1,125.28 1,139.54 996,409 -233.54 -17.01
2026-07-29 1,348.49 1,410.17 1,334.24 1,373.08 415,275 +36.86 +2.76
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 1,115.98
On 2026-08-03		 1,020.20
On 2026-08-06		 -81.57 -7.26 1,115.98
On 2026-08-03		 1,020.20
On 2026-08-06		 -8.58 1,051.46
10D 1,410.17
On 2026-07-29		 1,020.20
On 2026-08-06		 -195.97 -15.84 1,410.17
On 2026-07-29		 1,020.20
On 2026-08-06		 -27.65 1,150.97
20D 1,410.17
On 2026-07-29		 1,020.20
On 2026-08-06		 -209.50 -16.75 1,410.17
On 2026-07-29		 1,020.20
On 2026-08-06		 -27.65 1,192.94
WTD 1,115.98
On 2026-08-03		 1,020.20
On 2026-08-06		 -81.57 -7.26 1,115.98
On 2026-08-03		 1,020.20
On 2026-08-06		 -8.58 1,051.46
MTD 1,115.98
On 2026-08-03		 1,020.20
On 2026-08-06		 -81.57 -7.26 1,115.98
On 2026-08-03		 1,020.20
On 2026-08-06		 -8.58 1,051.46
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,041.40 +9.51 +0.92 301,925