FICO: Fair Isaac Corporation

As of Thursday, July 2nd, 2026

$ 1,270.83

+64.18 +5.32%

Open: 1,220.76
High: 1,273.99
Low: 1,212.50
Volume: 264,285
Previous Close on Wednesday, July 1st, 2026

$ 1,206.65

+11.87 +0.99%

Open: 1,200.51
High: 1,226.68
Low: 1,189.00
Volume: 254,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 1,220.76 1,273.99 1,212.50 1,270.83 264,285 +64.18 +5.32
2026-07-01 1,200.51 1,226.68 1,189.00 1,206.65 254,163 +11.87 +0.99
2026-06-30 1,161.65 1,199.74 1,160.00 1,194.78 248,349 +17.26 +1.47
2026-06-29 1,200.00 1,213.05 1,173.46 1,177.52 276,966 -5.27 -0.45
2026-06-26 1,150.49 1,199.30 1,150.49 1,182.79 361,802 +39.31 +3.44
2026-06-25 1,127.41 1,163.35 1,113.17 1,143.48 212,544 +3.14 +0.28
2026-06-24 1,099.70 1,149.99 1,099.47 1,140.34 214,935 +40.93 +3.72
2026-06-23 1,098.80 1,113.51 1,080.81 1,099.41 275,174 +8.56 +0.78
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 1,273.99
On 2026-07-02		 1,150.49
On 2026-06-26		 127.35 11.14 1,213.05
On 2026-06-29		 1,160.00
On 2026-06-30		 -4.37 1,206.51
10D 1,273.99
On 2026-07-02		 1,065.69
On 2026-06-22		 143.99 12.78 1,137.15
On 2026-06-18		 1,065.69
On 2026-06-22		 -6.28 1,160.31
20D 1,273.99
On 2026-07-02		 1,065.69
On 2026-06-22		 96.17 8.19 1,260.00
On 2026-06-10		 1,065.69
On 2026-06-22		 -15.42 1,170.95
WTD 1,273.99
On 2026-07-02		 1,160.00
On 2026-06-30		 88.04 7.44 1,213.05
On 2026-06-29		 1,160.00
On 2026-06-30		 -4.37 1,212.45
MTD 1,273.99
On 2026-07-02		 1,189.00
On 2026-07-01		 76.05 6.37 1,226.68
On 2026-07-01		 1,226.68
On 2026-07-01		 0.00 1,238.74
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,270.83 +64.18 +5.32 264,285