FICO: Fair Isaac Corporation
$ 1,591.73 |
|
-111.44 -6.54% |
Open: | 1,665.01 |
High: | 1,694.00 |
Low: | 1,587.07 |
Volume: | 665,071 |
$ 1,703.17
-166.66 -8.91%
Open: | 1,878.86 |
High: | 1,894.91 |
Low: | 1,520.00 |
Volume: | 1,363,857 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 1,665.01 | 1,694.00 | 1,587.07 | 1,591.73 | 665,061 | -111.44 | -6.54 |
2025-07-08 | 1,878.86 | 1,894.91 | 1,520.00 | 1,703.17 | 1,363,857 | -166.66 | -8.91 |
2025-07-07 | 1,863.69 | 1,905.33 | 1,850.63 | 1,869.83 | 190,414 | +14.45 | +0.78 |
2025-07-03 | 1,825.01 | 1,866.60 | 1,825.01 | 1,855.38 | 88,758 | +12.60 | +0.68 |
2025-07-02 | 1,825.34 | 1,847.41 | 1,811.97 | 1,842.78 | 176,777 | -0.40 | -0.02 |
2025-07-01 | 1,806.42 | 1,846.30 | 1,801.72 | 1,843.18 | 185,434 | +15.22 | +0.83 |
2025-06-30 | 1,822.81 | 1,834.21 | 1,795.93 | 1,827.96 | 286,949 | +11.70 | +0.64 |
2025-06-27 | 1,820.00 | 1,880.93 | 1,731.80 | 1,816.26 | 446,007 | +0.42 | +0.02 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 1,905.33 On 2025-07-07 |
1,520.00 On 2025-07-08 |
-251.45 | -13.64 | 1,905.33 On 2025-07-07 |
1,520.00 On 2025-07-08 |
-20.22 | 1,772.58 |
10D | 1,940.60 On 2025-06-25 |
1,520.00 On 2025-07-08 |
-334.79 | -17.38 | 1,940.60 On 2025-06-25 |
1,520.00 On 2025-07-08 |
-21.67 | 1,805.96 |
20D | 1,940.60 On 2025-06-25 |
1,520.00 On 2025-07-08 |
-157.68 | -9.01 | 1,940.60 On 2025-06-25 |
1,520.00 On 2025-07-08 |
-21.67 | 1,809.30 |
WTD | 1,905.33 On 2025-07-07 |
1,520.00 On 2025-07-08 |
-263.65 | -14.21 | 1,905.33 On 2025-07-07 |
1,520.00 On 2025-07-08 |
-20.22 | 1,721.58 |
MTD | 1,905.33 On 2025-07-07 |
1,520.00 On 2025-07-08 |
-236.23 | -12.92 | 1,905.33 On 2025-07-07 |
1,520.00 On 2025-07-08 |
-20.22 | 1,784.35 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FICO
Fair Isaac Corporation |
1,591.73 | -111.44 | -6.54 | 665,071 |