FICO: Fair Isaac Corporation

As of Friday, June 5th, 2026

$ 1,166.70

-- 0 0%

Open: 1,166.70
High: 1,166.70
Low: 1,166.70
Volume: N/A
Previous Close on Thursday, June 4th, 2026

$ 1,166.70

-7.96 -0.68%

Open: 1,217.04
High: 1,217.04
Low: 1,162.61
Volume: 233,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 1,217.04 1,217.04 1,162.61 1,166.70 233,233 -7.96 -0.68
2026-06-03 1,230.00 1,230.00 1,150.00 1,174.66 3,484 -76.97 -6.15
2026-06-02 1,263.46 1,280.00 1,212.65 1,251.63 413,892 -33.12 -2.58
2026-06-01 1,256.93 1,320.15 1,218.40 1,284.75 301,714 +34.16 +2.73
2026-05-29 1,289.88 1,299.99 1,248.51 1,250.59 33,572 -45.77 -3.53
2026-05-28 1,281.70 1,323.35 1,269.13 1,296.36 360,269 +17.89 +1.40
2026-05-27 1,258.71 1,290.00 1,251.11 1,278.47 36,552 +18.58 +1.47
2026-05-26 1,239.45 1,280.00 1,212.00 1,259.89 383,011 +19.98 +1.61
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 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -129.66 -10.00 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -12.89 1,225.67
10D 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -63.53 -5.16 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -13.10 1,243.11
20D 1,323.35
On 2026-05-28		 1,046.22
On 2026-05-13		 99.70 9.34 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -13.10 1,185.09
WTD 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -83.89 -6.71 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -12.89 1,219.44
MTD 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -83.89 -6.71 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -12.89 1,219.44
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,907,696
KO

The Coca-Cola Company

79.48 +2.66 +3.46 23,535,814
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,697,574
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 22,704,826
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,597,642
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,186,230
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,166.70 0.00 0.00