FICO: Fair Isaac Corporation

As of Friday, October 23rd, 2026

$ 740.00

-83.06 -10.09%

Open: 818.29
High: 828.62
Low: 805.14
Volume: 374,097
Previous Close on Thursday, October 22nd, 2026

$ 823.06

+28.06 +3.53%

Open: 811.25
High: 828.95
Low: 802.96
Volume: 414,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 818.29 828.62 805.14 740.00 374,097 -83.06 -10.09
2026-10-22 811.25 828.95 802.96 823.06 414,297 +28.06 +3.53
2026-10-21 798.81 809.63 790.71 795.00 348,606 -4.73 -0.59
2026-10-20 792.54 815.39 786.75 799.73 695,217 +18.66 +2.39
2026-10-19 763.39 785.67 761.01 781.07 361,025 +9.88 +1.28
2026-10-16 778.50 785.64 755.00 771.19 749,412 +1.26 +0.16
2026-10-15 733.50 770.84 729.46 769.93 771,596 +50.30 +6.99
2026-10-14 722.50 729.00 705.46 719.63 643,319 -3.40 -0.47
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 828.95
On 2026-10-22		 761.01
On 2026-10-19		 -31.19 -4.04 815.39
On 2026-10-20		 790.71
On 2026-10-21		 -3.03 787.77
10D 828.95
On 2026-10-22		 666.16
On 2026-10-12		 72.42 10.85 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 766.26
20D 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -123.09 -14.26 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -31.34 723.94
WTD 828.95
On 2026-10-22		 761.01
On 2026-10-19		 -31.19 -4.04 815.39
On 2026-10-20		 790.71
On 2026-10-21		 -3.03 787.77
MTD 828.95
On 2026-10-22		 609.00
On 2026-10-02		 147.53 24.90 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 731.03
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

740.00 -83.06 -10.09 374,097