FICO: Fair Isaac Corporation

As of Friday, September 18th, 2026

$ 949.68

-16.62 -1.72%

Open: 965.14
High: 970.46
Low: 941.82
Volume: 823,147
Previous Close on Thursday, September 17th, 2026

$ 966.30

-25.05 -2.53%

Open: 990.30
High: 990.84
Low: 961.13
Volume: 244,478

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 965.14 970.46 941.82 949.68 823,147 -16.62 -1.72
2026-09-17 990.30 990.84 961.13 966.30 244,478 -25.05 -2.53
2026-09-16 980.00 1,003.17 976.00 991.35 215,719 +5.39 +0.55
2026-09-15 991.50 1,009.00 975.83 985.96 278,639 -15.54 -1.55
2026-09-14 1,002.00 1,014.00 982.78 1,001.50 253,505 +16.11 +1.63
2026-09-11 965.23 1,000.82 960.02 985.39 397,625 +24.72 +2.57
2026-09-10 973.71 982.99 947.91 960.67 365,452 -22.52 -2.29
2026-09-09 934.99 994.50 913.04 983.19 793,766 +49.89 +5.35
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 1,014.00
On 2026-09-14		 941.82
On 2026-09-18		 -35.71 -3.62 1,014.00
On 2026-09-14		 941.82
On 2026-09-18		 -7.12 978.96
10D 1,014.00
On 2026-09-14		 885.00
On 2026-09-04		 -169.25 -15.13 1,014.00
On 2026-09-14		 941.82
On 2026-09-18		 -7.12 968.96
20D 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -200.07 -17.40 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -25.56 1,053.97
WTD 1,014.00
On 2026-09-14		 941.82
On 2026-09-18		 -35.71 -3.62 1,014.00
On 2026-09-14		 941.82
On 2026-09-18		 -7.12 978.96
MTD 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -197.53 -17.22 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,000.90
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

949.68 -16.62 -1.72 823,147