FICO: Fair Isaac Corporation

As of Friday, July 31st, 2026

$ 1,122.97

-16.57 -1.45%

Open: 1,136.01
High: 1,136.02
Low: 1,070.24
Volume: 926,695
Previous Close on Thursday, July 30th, 2026

$ 1,139.54

-233.54 -17.01%

Open: 1,150.00
High: 1,238.60
Low: 1,125.28
Volume: 996,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 1,136.01 1,136.02 1,070.24 1,122.97 926,695 -16.57 -1.45
2026-07-30 1,150.00 1,238.60 1,125.28 1,139.54 996,409 -233.54 -17.01
2026-07-29 1,348.49 1,410.17 1,334.24 1,373.08 415,275 +36.86 +2.76
2026-07-28 1,301.55 1,390.00 1,288.15 1,336.22 393,095 +55.65 +4.35
2026-07-27 1,262.11 1,301.00 1,250.00 1,280.57 275,032 +43.20 +3.49
2026-07-24 1,220.00 1,252.72 1,209.92 1,237.37 149,675 +31.18 +2.58
2026-07-23 1,218.16 1,230.02 1,188.10 1,206.19 186,506 -15.28 -1.25
2026-07-22 1,244.13 1,248.28 1,212.12 1,221.47 191,329 -5.87 -0.48
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 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -114.40 -9.25 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -24.11 1,250.48
10D 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -134.14 -10.67 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -24.11 1,240.86
20D 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -147.86 -11.63 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -24.11 1,249.23
WTD 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -114.40 -9.25 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -24.11 1,250.48
MTD 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -71.81 -6.01 1,410.17
On 2026-07-29		 1,070.24
On 2026-07-31		 -24.11 1,248.28
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,122.97 -16.57 -1.45 926,695