FICO: Fair Isaac Corporation

As of Friday, May 15th, 2026

$ 1,076.93

-- 0 0%

Open: 1,076.93
High: 1,076.93
Low: 1,076.93
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 1,076.93

+12.29 +1.15%

Open: 1,059.05
High: 1,106.40
Low: 1,054.42
Volume: 32,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 1,059.05 1,106.40 1,054.42 1,076.93 32,638 +12.29 +1.15
2026-05-13 1,078.00 1,078.60 1,046.22 1,064.64 375,963 -21.36 -1.97
2026-05-12 1,090.28 1,113.14 1,081.25 1,086.00 308,761 -6.00 -0.55
2026-05-11 1,120.24 1,120.24 1,086.87 1,092.00 280,377 -34.00 -3.02
2026-05-08 1,122.00 1,132.93 1,100.00 1,126.00 242,706 -2.39 -0.21
2026-05-07 1,075.00 1,133.65 1,075.00 1,128.39 3,229 +61.39 +5.75
2026-05-06 1,065.23 1,082.41 1,043.46 1,067.00 425,471 +0.73 +0.07
2026-05-05 1,058.10 1,080.00 1,039.81 1,066.27 268,972 +6.27 +0.59
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 1,132.93
On 2026-05-08		 1,046.22
On 2026-05-13		 -51.46 -4.56 1,132.93
On 2026-05-08		 1,046.22
On 2026-05-13		 -7.65 1,089.11
10D 1,133.65
On 2026-05-07		 1,002.19
On 2026-05-01		 51.93 5.07 1,133.65
On 2026-05-07		 1,046.22
On 2026-05-13		 -7.71 1,080.27
20D 1,133.65
On 2026-05-07		 870.01
On 2026-04-22		 7.00 0.65 1,110.39
On 2026-04-17		 870.01
On 2026-04-22		 -21.65 1,051.18
WTD 1,120.24
On 2026-05-11		 1,046.22
On 2026-05-13		 -49.07 -4.36 1,120.24
On 2026-05-11		 1,046.22
On 2026-05-13		 -6.61 1,079.89
MTD 1,133.65
On 2026-05-07		 1,002.19
On 2026-05-01		 51.93 5.07 1,133.65
On 2026-05-07		 1,046.22
On 2026-05-13		 -7.71 1,080.27
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.44 -9.10 -3.12 3,225,456
KO

The Coca-Cola Company

81.00 +0.55 +0.68 12,295,163
PFE

Pfizer Inc.

25.30 -0.46 -1.77 26,184,868
VZ

Verizon Communications Inc.

46.67 -0.40 -0.84 12,008,493
VIX

CBOE Volatility Index

17.97 +0.67 +3.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,608.27 -455.19 -0.91 389,447,612
DJTA

Dow Jones Transportation Average

20,147.30 +89.89 +0.45 67,552,612
SPX

S&P 500 Index

7,424.81 -76.43 -1.02
OEX

S&P 100 Index

3,704.25 -38.66 -1.03
NDX

NASDAQ 100 Index

29,209.31 -370.99 -1.25
NYA

NYSE Composite Index

22,834.77 -267.07 -1.16
XAX

NYSE AMEX Composite Index

9,146.27 +27.83 +0.31
RUI

RUSSELL 1000 Index

4,026.79 -42.07 -1.03
RUT

Russell 2000 Index

2,800.77 -62.31 -2.18
RUA

Russell 3000 Index

4,197.37 -45.76 -1.08
VIX

CBOE Volatility Index

17.97 +0.67 +3.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.99 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.18 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.34 +1.63
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,076.93 0.00 0.00