FICO: Fair Isaac Corporation

As of Thursday, September 18th, 2025

$ 1,522.10

-29.73 -1.92%

Open: 1,565.63
High: 1,589.88
Low: 1,505.97
Volume: 270,982
Previous Close on Wednesday, September 17th, 2025

$ 1,551.83

-1.71 -0.11%

Open: 1,559.56
High: 1,602.92
Low: 1,551.52
Volume: 360,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 1,565.63 1,589.88 1,505.97 1,522.10 270,982 -29.73 -1.92
2025-09-17 1,559.56 1,602.92 1,551.52 1,551.83 360,909 -1.71 -0.11
2025-09-16 1,560.00 1,563.05 1,549.16 1,553.54 165,187 -1.67 -0.11
2025-09-15 1,553.03 1,562.00 1,548.23 1,555.21 169,743 +11.16 +0.72
2025-09-12 1,590.48 1,593.29 1,511.04 1,544.05 224,076 -52.51 -3.29
2025-09-11 1,544.79 1,598.00 1,529.64 1,596.56 300,327 +66.20 +4.33
2025-09-10 1,537.27 1,554.41 1,522.25 1,530.36 425,274 -16.20 -1.05
2025-09-09 1,545.35 1,553.80 1,531.07 1,546.56 218,278 +8.36 +0.54
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 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -74.46 -4.66 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -6.05 1,545.35
10D 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 3.18 0.21 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -6.05 1,547.04
20D 1,602.92
On 2025-09-17		 1,331.51
On 2025-08-21		 177.99 13.24 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -6.05 1,504.20
WTD 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -21.95 -1.42 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -6.05 1,545.67
MTD 1,602.92
On 2025-09-17		 1,481.22
On 2025-09-02		 0.46 0.03 1,602.92
On 2025-09-17		 1,505.97
On 2025-09-18		 -6.05 1,539.61
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,522.10 -29.73 -1.92 270,982