FICO: Fair Isaac Corporation

As of Friday, May 29th, 2026

$ 1,296.36

-- 0 0%

Open: 1,296.36
High: 1,296.36
Low: 1,296.36
Volume: N/A
Previous Close on Thursday, May 28th, 2026

$ 1,296.36

+17.89 +1.40%

Open: 1,281.70
High: 1,323.35
Low: 1,269.13
Volume: 360,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-28 1,281.70 1,323.35 1,269.13 1,296.36 360,269 +17.89 +1.40
2026-05-27 1,258.71 1,290.00 1,251.11 1,278.47 36,552 +18.58 +1.47
2026-05-26 1,239.45 1,280.00 1,212.00 1,259.89 383,011 +19.98 +1.61
2026-05-22 1,232.00 1,277.23 1,225.00 1,239.91 303,163 +11.81 +0.96
2026-05-21 1,224.95 1,258.47 1,200.32 1,228.10 334,184 -2.13 -0.17
2026-05-20 1,170.78 1,243.00 1,150.00 1,230.23 395,274 +44.08 +3.72
2026-05-19 1,206.11 1,245.94 1,171.06 1,186.15 503,282 +4.33 +0.37
2026-05-18 1,094.21 1,185.16 1,094.21 1,181.82 428,654 +83.23 +7.58
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 1,323.35
On 2026-05-28		 1,200.32
On 2026-05-21		 66.13 5.38 1,258.47
On 2026-05-21		 1,258.47
On 2026-05-21		 0.00 1,260.55
10D 1,323.35
On 2026-05-28		 1,054.42
On 2026-05-14		 231.72 21.77 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,207.65
20D 1,323.35
On 2026-05-28		 965.50
On 2026-04-30		 252.79 24.22 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,141.36
WTD 1,323.35
On 2026-05-28		 1,212.00
On 2026-05-26		 56.45 4.55 1,280.00
On 2026-05-26		 1,280.00
On 2026-05-26		 0.00 1,278.24
MTD 1,323.35
On 2026-05-28		 1,002.19
On 2026-05-01		 271.36 26.47 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,147.49
As of Thursday, May 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 +2.82 +0.88 2,986,443
KO

The Coca-Cola Company

79.46 -0.96 -1.19 9,427,699
PFE

Pfizer Inc.

26.15 +0.01 +0.04 15,239,013
VZ

Verizon Communications Inc.

47.91 -0.10 -0.21 9,071,651
VIX

CBOE Volatility Index

15.29 -0.45 -2.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,039.18 +370.21 +0.73 359,963,841
DJTA

Dow Jones Transportation Average

21,408.51 +53.48 +0.25 111,239,401
SPX

S&P 500 Index

7,582.86 +19.23 +0.25
OEX

S&P 100 Index

3,775.27 +9.58 +0.25
NDX

NASDAQ 100 Index

30,301.14 +77.25 +0.26
NYA

NYSE Composite Index

23,297.05 -5.21 -0.02
XAX

NYSE AMEX Composite Index

8,460.38 -172.23 -2.00
RUI

RUSSELL 1000 Index

4,120.07 +10.91 +0.27
RUT

Russell 2000 Index

2,913.74 -22.83 -0.78
RUA

Russell 3000 Index

4,297.54 +9.29 +0.22
VIX

CBOE Volatility Index

15.29 -0.45 -2.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.64 -0.47 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,296.36 0.00 0.00