FICO: Fair Isaac Corporation

As of Friday, July 10th, 2026

$ 1,250.90

-28.51 -2.23%

Open: 1,290.00
High: 1,304.75
Low: 1,246.47
Volume: 209,649
Previous Close on Thursday, July 9th, 2026

$ 1,279.41

+13.33 +1.05%

Open: 1,245.00
High: 1,279.72
Low: 1,233.33
Volume: 155,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 1,290.00 1,304.75 1,246.47 1,250.90 209,649 -28.51 -2.23
2026-07-09 1,245.00 1,279.72 1,233.33 1,279.41 155,915 +13.33 +1.05
2026-07-08 1,288.99 1,298.08 1,259.91 1,266.08 221,864 -34.19 -2.63
2026-07-07 1,295.00 1,335.61 1,294.00 1,300.27 265,891 +13.76 +1.07
2026-07-06 1,269.16 1,295.57 1,250.00 1,286.51 161,806 +15.68 +1.23
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
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 1,335.61
On 2026-07-07		 1,233.33
On 2026-07-09		 -19.93 -1.57 1,335.61
On 2026-07-07		 1,233.33
On 2026-07-09		 -7.66 1,276.63
10D 1,335.61
On 2026-07-07		 1,150.49
On 2026-06-26		 107.42 9.39 1,335.61
On 2026-07-07		 1,233.33
On 2026-07-09		 -7.66 1,241.57
20D 1,335.61
On 2026-07-07		 1,065.69
On 2026-06-22		 30.75 2.52 1,235.29
On 2026-06-11		 1,065.69
On 2026-06-22		 -13.73 1,192.28
WTD 1,335.61
On 2026-07-07		 1,233.33
On 2026-07-09		 -19.93 -1.57 1,335.61
On 2026-07-07		 1,233.33
On 2026-07-09		 -7.66 1,276.63
MTD 1,335.61
On 2026-07-07		 1,189.00
On 2026-07-01		 56.12 4.70 1,335.61
On 2026-07-07		 1,233.33
On 2026-07-09		 -7.66 1,265.81
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,250.90 -28.51 -2.23 209,649