FICO: Fair Isaac Corporation

As of Friday, July 17th, 2026

$ 1,257.11

+15.89 +1.28%

Open: 1,232.89
High: 1,260.21
Low: 1,219.97
Volume: 250,713
Previous Close on Thursday, July 16th, 2026

$ 1,241.22

+35.43 +2.94%

Open: 1,218.99
High: 1,256.50
Low: 1,209.68
Volume: 200,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 1,232.89 1,260.21 1,219.97 1,257.11 250,713 +15.89 +1.28
2026-07-16 1,218.99 1,256.50 1,209.68 1,241.22 200,551 +35.43 +2.94
2026-07-15 1,232.14 1,270.00 1,196.94 1,205.79 228,075 -4.73 -0.39
2026-07-14 1,230.15 1,258.96 1,204.01 1,210.52 336,817 -67.73 -5.30
2026-07-13 1,269.77 1,289.48 1,251.85 1,278.25 283,227 +27.35 +2.19
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
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 1,289.48
On 2026-07-13		 1,196.94
On 2026-07-15		 6.21 0.50 1,289.48
On 2026-07-13		 1,196.94
On 2026-07-15		 -7.18 1,238.58
10D 1,335.61
On 2026-07-07		 1,196.94
On 2026-07-15		 -13.72 -1.08 1,335.61
On 2026-07-07		 1,196.94
On 2026-07-15		 -10.38 1,257.61
20D 1,335.61
On 2026-07-07		 1,065.69
On 2026-06-22		 130.27 11.56 1,335.61
On 2026-07-07		 1,196.94
On 2026-07-15		 -10.38 1,208.96
WTD 1,289.48
On 2026-07-13		 1,196.94
On 2026-07-15		 6.21 0.50 1,289.48
On 2026-07-13		 1,196.94
On 2026-07-15		 -7.18 1,238.58
MTD 1,335.61
On 2026-07-07		 1,189.00
On 2026-07-01		 62.33 5.22 1,335.61
On 2026-07-07		 1,196.94
On 2026-07-15		 -10.38 1,254.46
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,257.11 +15.89 +1.28 250,713