FICO: Fair Isaac Corporation

As of Wednesday, July 9th, 2025

$ 1,591.73

-111.44 -6.54%

Open: 1,665.01
High: 1,694.00
Low: 1,587.07
Volume: 665,071
Previous Close on Tuesday, July 8th, 2025

$ 1,703.17

-166.66 -8.91%

Open: 1,878.86
High: 1,894.91
Low: 1,520.00
Volume: 1,363,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 1,665.01 1,694.00 1,587.07 1,591.73 665,061 -111.44 -6.54
2025-07-08 1,878.86 1,894.91 1,520.00 1,703.17 1,363,857 -166.66 -8.91
2025-07-07 1,863.69 1,905.33 1,850.63 1,869.83 190,414 +14.45 +0.78
2025-07-03 1,825.01 1,866.60 1,825.01 1,855.38 88,758 +12.60 +0.68
2025-07-02 1,825.34 1,847.41 1,811.97 1,842.78 176,777 -0.40 -0.02
2025-07-01 1,806.42 1,846.30 1,801.72 1,843.18 185,434 +15.22 +0.83
2025-06-30 1,822.81 1,834.21 1,795.93 1,827.96 286,949 +11.70 +0.64
2025-06-27 1,820.00 1,880.93 1,731.80 1,816.26 446,007 +0.42 +0.02
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 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -251.45 -13.64 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,772.58
10D 1,940.60
On 2025-06-25		 1,520.00
On 2025-07-08		 -334.79 -17.38 1,940.60
On 2025-06-25		 1,520.00
On 2025-07-08		 -21.67 1,805.96
20D 1,940.60
On 2025-06-25		 1,520.00
On 2025-07-08		 -157.68 -9.01 1,940.60
On 2025-06-25		 1,520.00
On 2025-07-08		 -21.67 1,809.30
WTD 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -263.65 -14.21 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,721.58
MTD 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -236.23 -12.92 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,784.35
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,591.73 -111.44 -6.54 665,071