FICO: Fair Isaac Corporation

As of Friday, June 26th, 2026

$ 1,182.79

+39.31 +3.44%

Open: 1,150.49
High: 1,199.30
Low: 1,150.49
Volume: 361,802
Previous Close on Thursday, June 25th, 2026

$ 1,143.48

+3.14 +0.28%

Open: 1,127.41
High: 1,163.35
Low: 1,113.17
Volume: 212,544

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-22 1,074.56 1,108.58 1,065.69 1,090.85 347,979 -5.63 -0.51
2026-06-18 1,133.51 1,137.15 1,080.00 1,096.48 889,844 -30.36 -2.69
2026-06-17 1,181.00 1,194.00 1,119.61 1,126.84 327,149 -59.40 -5.01
2026-06-16 1,181.59 1,204.00 1,164.30 1,186.24 282,419 +4.62 +0.39
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 1,199.30
On 2026-06-26		 1,065.69
On 2026-06-22		 86.31 7.87 1,108.58
On 2026-06-22		 1,108.58
On 2026-06-22		 0.00 1,131.37
10D 1,204.00
On 2026-06-16		 1,065.69
On 2026-06-22		 -2.58 -0.22 1,204.00
On 2026-06-16		 1,065.69
On 2026-06-22		 -11.49 1,142.72
20D 1,320.15
On 2026-06-01		 1,065.69
On 2026-06-22		 -113.57 -8.76 1,320.15
On 2026-06-01		 1,065.69
On 2026-06-22		 -19.28 1,176.55
WTD 1,199.30
On 2026-06-26		 1,065.69
On 2026-06-22		 86.31 7.87 1,108.58
On 2026-06-22		 1,108.58
On 2026-06-22		 0.00 1,131.37
MTD 1,320.15
On 2026-06-01		 1,065.69
On 2026-06-22		 -67.80 -5.42 1,320.15
On 2026-06-01		 1,065.69
On 2026-06-22		 -19.28 1,172.65
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,306
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,186,256
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,903,330
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,577
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,321,068,148
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 150,275,988
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,182.79 +39.31 +3.44 361,802