FICO: Fair Isaac Corporation

As of Friday, November 6th, 2026

$ 704.55

-2.85 -0.40%

Open: 683.03
High: 706.60
Low: 667.18
Volume: 675,335
Previous Close on Thursday, November 5th, 2026

$ 707.40

+6.37 +0.91%

Open: 664.20
High: 738.87
Low: 653.40
Volume: 1,318,637

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-11-03 711.02 731.17 703.86 724.38 552,114 +0.19 +0.03
2026-11-02 704.65 728.90 701.38 724.19 661,035 +12.96 +1.82
2026-10-30 705.79 716.00 693.00 711.23 687,272 +2.05 +0.29
2026-10-29 689.88 720.42 682.52 709.18 973,941 +11.00 +1.58
2026-10-28 686.82 718.00 685.00 698.18 889,129 +6.44 +0.93
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 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -6.68 -0.94 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 712.31
10D 785.00
On 2026-10-26		 653.40
On 2026-11-05		 -110.76 -13.59 785.00
On 2026-10-26		 653.40
On 2026-11-05		 -16.76 708.00
20D 828.95
On 2026-10-22		 653.40
On 2026-11-05		 36.97 5.54 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -21.18 740.92
WTD 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -6.68 -0.94 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 712.31
MTD 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -6.68 -0.94 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 712.31
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

704.55 -2.85 -0.40 675,335