FICO: Fair Isaac Corporation

As of Friday, November 13th, 2026

$ 720.19

+2.81 +0.39%

Open: 727.00
High: 729.99
Low: 703.80
Volume: 488,155
Previous Close on Thursday, November 12th, 2026

$ 717.38

-11.47 -1.57%

Open: 735.00
High: 735.00
Low: 712.59
Volume: 548,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 727.00 729.99 703.80 720.19 488,155 +2.81 +0.39
2026-11-12 735.00 735.00 712.59 717.38 548,896 -11.47 -1.57
2026-11-11 718.29 734.94 716.12 728.85 87,106 -1.81 -0.25
2026-11-10 714.68 730.97 706.98 730.66 365,773 +6.90 +0.95
2026-11-09 704.70 724.40 695.38 723.76 576,332 +19.21 +2.73
2026-11-06 683.03 706.60 667.18 704.55 675,335 -2.85 -0.40
2026-11-05 664.20 738.87 653.40 707.40 1,318,637 +6.37 +0.91
2026-11-04 738.60 760.65 696.10 701.03 1,122,441 -23.35 -3.22
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 735.00
On 2026-11-12		 695.38
On 2026-11-09		 15.64 2.22 735.00
On 2026-11-12		 703.80
On 2026-11-13		 -4.24 724.17
10D 760.65
On 2026-11-04		 653.40
On 2026-11-05		 8.96 1.26 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 718.24
20D 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -51.00 -6.61 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -21.18 735.77
WTD 735.00
On 2026-11-12		 695.38
On 2026-11-09		 15.64 2.22 735.00
On 2026-11-12		 703.80
On 2026-11-13		 -4.24 724.17
MTD 760.65
On 2026-11-04		 653.40
On 2026-11-05		 8.96 1.26 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 718.24
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,321
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,397
PFE

Pfizer Inc.

28.89 +0.06 +0.21 21,005,997
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.03 +48.92 +0.09 628,743,889
DJTA

Dow Jones Transportation Average

20,594.33 +55.32 +0.27 52,079,469
SPX

S&P 500 Index

7,561.79 -31.16 -0.41
OEX

S&P 100 Index

3,720.66 -18.92 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.97 +51.86 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.14 -16.03 -0.39
RUT

Russell 2000 Index

2,790.50 -8.56 -0.31
RUA

Russell 3000 Index

4,290.38 -16.56 -0.38
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.21 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 +0.22 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.38 +1.89
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

720.19 +2.81 +0.39 488,155