FICO: Fair Isaac Corporation

As of Friday, January 16th, 2026

$ 1,567.19

-14.00 -0.89%

Open: 1,570.72
High: 1,598.15
Low: 1,552.32
Volume: 278,543
Previous Close on Thursday, January 15th, 2026

$ 1,581.19

-35.10 -2.17%

Open: 1,604.31
High: 1,629.88
Low: 1,568.25
Volume: 161,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 1,570.72 1,598.15 1,552.32 1,567.19 278,543 -14.00 -0.89
2026-01-15 1,604.31 1,629.88 1,568.25 1,581.19 161,947 -35.10 -2.17
2026-01-14 1,615.48 1,635.00 1,602.64 1,616.29 314,859 -6.89 -0.42
2026-01-13 1,627.38 1,633.03 1,607.00 1,623.18 187,798 -8.13 -0.50
2026-01-12 1,656.55 1,684.88 1,620.00 1,631.31 208,961 -34.22 -2.05
2026-01-09 1,600.27 1,671.55 1,597.50 1,665.53 251,694 +79.93 +5.04
2026-01-08 1,572.11 1,606.00 1,560.00 1,585.60 252,278 +5.09 +0.32
2026-01-07 1,622.95 1,643.83 1,578.65 1,580.51 175,496 -19.45 -1.22
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 1,684.88
On 2026-01-12		 1,552.32
On 2026-01-16		 -98.34 -5.90 1,684.88
On 2026-01-12		 1,552.32
On 2026-01-16		 -7.87 1,603.83
10D 1,684.88
On 2026-01-12		 1,552.32
On 2026-01-16		 -76.08 -4.63 1,684.88
On 2026-01-12		 1,552.32
On 2026-01-16		 -7.87 1,610.42
20D 1,785.75
On 2025-12-18		 1,552.32
On 2026-01-16		 -187.83 -10.70 1,785.75
On 2025-12-18		 1,552.32
On 2026-01-16		 -13.07 1,670.90
WTD 1,684.88
On 2026-01-12		 1,552.32
On 2026-01-16		 -98.34 -5.90 1,684.88
On 2026-01-12		 1,552.32
On 2026-01-16		 -7.87 1,603.83
MTD 1,691.03
On 2026-01-02		 1,552.32
On 2026-01-16		 -123.43 -7.30 1,691.03
On 2026-01-02		 1,552.32
On 2026-01-16		 -8.20 1,613.41
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,567.19 -14.00 -0.89 278,543