FICO: Fair Isaac Corporation

As of Friday, February 13th, 2026

$ 1,344.74

+7.10 +0.53%

Open: 1,343.26
High: 1,378.15
Low: 1,335.22
Volume: 187,225
Previous Close on Thursday, February 12th, 2026

$ 1,337.64

-25.67 -1.88%

Open: 1,359.96
High: 1,370.54
Low: 1,280.86
Volume: 459,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 1,343.26 1,378.15 1,335.22 1,344.74 187,225 +7.10 +0.53
2026-02-12 1,359.96 1,370.54 1,280.86 1,337.64 459,008 -25.67 -1.88
2026-02-11 1,386.66 1,395.00 1,344.17 1,363.31 203,646 -17.37 -1.26
2026-02-10 1,375.70 1,390.00 1,331.33 1,380.68 235,775 +7.92 +0.58
2026-02-09 1,383.42 1,397.74 1,360.88 1,372.76 261,159 -18.24 -1.31
2026-02-06 1,365.39 1,413.33 1,365.39 1,391.00 364,058 +33.66 +2.48
2026-02-05 1,390.42 1,421.25 1,338.09 1,357.34 285,492 -29.54 -2.13
2026-02-04 1,328.07 1,391.11 1,284.30 1,386.88 613,063 +58.81 +4.43
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 1,397.74
On 2026-02-09		 1,280.86
On 2026-02-12		 -46.26 -3.33 1,397.74
On 2026-02-09		 1,280.86
On 2026-02-12		 -8.36 1,359.83
10D 1,494.78
On 2026-02-02		 1,280.86
On 2026-02-12		 -118.43 -8.09 1,494.78
On 2026-02-02		 1,280.86
On 2026-02-12		 -14.31 1,371.33
20D 1,598.15
On 2026-01-16		 1,280.86
On 2026-02-12		 -236.45 -14.95 1,598.15
On 2026-01-16		 1,280.86
On 2026-02-12		 -19.85 1,449.93
WTD 1,397.74
On 2026-02-09		 1,280.86
On 2026-02-12		 -46.26 -3.33 1,397.74
On 2026-02-09		 1,280.86
On 2026-02-12		 -8.36 1,359.83
MTD 1,494.78
On 2026-02-02		 1,280.86
On 2026-02-12		 -118.43 -8.09 1,494.78
On 2026-02-02		 1,280.86
On 2026-02-12		 -14.31 1,371.33
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,344.74 +7.10 +0.53 187,225