FICO: Fair Isaac Corporation

As of Friday, August 14th, 2026

$ 1,085.78

-24.92 -2.24%

Open: 1,112.78
High: 1,116.98
Low: 1,075.35
Volume: 178,128
Previous Close on Thursday, August 13th, 2026

$ 1,110.70

+66.49 +6.37%

Open: 1,065.00
High: 1,117.93
Low: 1,048.00
Volume: 30,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 1,112.78 1,116.98 1,075.35 1,085.78 178,128 -24.92 -2.24
2026-08-13 1,065.00 1,117.93 1,048.00 1,110.70 30,569 +66.49 +6.37
2026-08-12 1,030.93 1,054.99 1,015.00 1,044.21 432,178 +5.98 +0.58
2026-08-11 1,044.71 1,048.48 1,016.01 1,038.23 338,055 -11.51 -1.10
2026-08-10 1,029.60 1,070.00 1,029.35 1,049.74 293,945 +8.34 +0.80
2026-08-07 1,033.20 1,058.73 1,023.00 1,041.40 301,919 +9.51 +0.92
2026-08-06 1,087.28 1,087.28 1,020.20 1,031.89 360,244 -59.66 -5.47
2026-08-05 1,056.00 1,107.63 1,051.00 1,091.55 318,875 +44.56 +4.26
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 1,117.93
On 2026-08-13		 1,015.00
On 2026-08-12		 44.38 4.26 1,070.00
On 2026-08-10		 1,015.00
On 2026-08-12		 -5.14 1,065.73
10D 1,117.93
On 2026-08-13		 1,015.00
On 2026-08-12		 -37.19 -3.31 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,058.60
20D 1,410.17
On 2026-07-29		 1,015.00
On 2026-08-12		 -171.33 -13.63 1,410.17
On 2026-07-29		 1,015.00
On 2026-08-12		 -28.02 1,149.73
WTD 1,117.93
On 2026-08-13		 1,015.00
On 2026-08-12		 44.38 4.26 1,070.00
On 2026-08-10		 1,015.00
On 2026-08-12		 -5.14 1,065.73
MTD 1,117.93
On 2026-08-13		 1,015.00
On 2026-08-12		 -37.19 -3.31 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,058.60
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,085.78 -24.92 -2.24 178,128