FICO: Fair Isaac Corporation

As of Monday, November 17th, 2025

$ 1,741.37

-- 0 0%

Open: 1,741.37
High: 1,741.37
Low: 1,741.37
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 1,741.37

+4.10 +0.24%

Open: 1,719.64
High: 1,760.79
Low: 1,691.37
Volume: 117,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 1,719.64 1,760.79 1,691.37 1,741.37 117,992 +4.10 +0.24
2025-11-13 1,776.00 1,791.35 1,736.25 1,737.27 139,113 -40.64 -2.29
2025-11-12 1,805.77 1,834.33 1,773.46 1,777.91 219,548 -19.78 -1.10
2025-11-11 1,755.72 1,835.00 1,755.72 1,797.69 274,961 +41.35 +2.35
2025-11-10 1,745.50 1,807.00 1,725.00 1,756.34 277,994 +16.34 +0.94
2025-11-07 1,646.50 1,740.63 1,646.50 1,740.00 252,137 +65.20 +3.89
2025-11-06 1,685.00 1,768.20 1,668.92 1,674.80 408,248 +45.60 +2.80
2025-11-05 1,598.40 1,638.44 1,591.22 1,629.20 248,128 +23.10 +1.44
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 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 1.37 0.08 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,762.12
10D 1,835.00
On 2025-11-11		 1,591.22
On 2025-11-05		 81.84 4.93 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,711.12
20D 1,835.00
On 2025-11-11		 1,548.78
On 2025-10-22		 125.37 7.76 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,665.86
WTD 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 1.37 0.08 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,762.12
MTD 1,835.00
On 2025-11-11		 1,591.22
On 2025-11-05		 81.84 4.93 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,711.12
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,075,983
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,763,966
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,002,650
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,612,825
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,741.37 0.00 0.00