FICO: Fair Isaac Corporation

As of Friday, October 2nd, 2026

$ 661.25

-0.50 -0.08%

Open: 614.00
High: 675.50
Low: 609.00
Volume: 1,641,455
Previous Close on Thursday, October 1st, 2026

$ 661.75

+69.28 +11.69%

Open: 635.00
High: 675.87
Low: 620.00
Volume: 2,990,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 614.00 675.50 609.00 661.25 1,641,455 -0.50 -0.08
2026-10-01 635.00 675.87 620.00 661.75 2,990,577 +69.28 +11.69
2026-09-30 602.02 612.01 586.05 592.47 2,003,243 -25.40 -4.11
2026-09-29 668.08 685.00 595.19 617.87 4,895,568 -223.02 -26.52
2026-09-28 852.86 853.55 832.00 840.89 356,426 -22.20 -2.57
2026-09-25 857.00 870.00 848.64 863.09 38,421 +6.61 +0.77
2026-09-24 888.12 892.85 855.00 856.48 500,462 -23.14 -2.63
2026-09-23 910.00 916.05 875.45 879.62 500,864 -34.86 -3.81
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 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -201.84 -23.39 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -31.34 674.85
10D 967.99
On 2026-09-21		 586.05
On 2026-09-30		 -288.43 -30.37 967.99
On 2026-09-21		 586.05
On 2026-09-30		 -39.46 781.24
20D 1,014.00
On 2026-09-14		 586.05
On 2026-09-30		 -457.68 -40.90 1,014.00
On 2026-09-14		 586.05
On 2026-09-30		 -42.20 875.10
WTD 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -201.84 -23.39 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -31.34 674.85
MTD 675.87
On 2026-10-01		 609.00
On 2026-10-02		 68.78 11.61 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 661.50
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

661.25 -0.50 -0.08 1,641,455