FICO: Fair Isaac Corporation

As of Friday, September 25th, 2026

$ 863.09

+6.61 +0.77%

Open: 857.00
High: 870.00
Low: 848.64
Volume: 38,421
Previous Close on Thursday, September 24th, 2026

$ 856.48

-23.14 -2.63%

Open: 888.12
High: 892.85
Low: 855.00
Volume: 500,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 857.00 870.00 848.64 863.09 38,421 +6.61 +0.77
2026-09-24 888.12 892.85 855.00 856.48 500,462 -23.14 -2.63
2026-09-23 910.00 916.05 875.45 879.62 500,864 -34.86 -3.81
2026-09-22 937.15 941.97 909.16 914.48 340,361 -10.04 -1.09
2026-09-21 964.19 967.99 921.02 924.52 485,359 -25.16 -2.65
2026-09-18 965.14 970.46 941.82 949.68 823,147 -16.62 -1.72
2026-09-17 990.30 990.84 961.13 966.30 244,478 -25.05 -2.53
2026-09-16 980.00 1,003.17 976.00 991.35 215,719 +5.39 +0.55
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 967.99
On 2026-09-21		 848.64
On 2026-09-25		 -86.59 -9.12 967.99
On 2026-09-21		 848.64
On 2026-09-25		 -12.33 887.64
10D 1,014.00
On 2026-09-14		 848.64
On 2026-09-25		 -122.30 -12.41 1,014.00
On 2026-09-14		 848.64
On 2026-09-25		 -16.31 933.30
20D 1,177.00
On 2026-08-28		 848.64
On 2026-09-25		 -293.97 -25.41 1,177.00
On 2026-08-28		 848.64
On 2026-09-25		 -27.90 987.53
WTD 967.99
On 2026-09-21		 848.64
On 2026-09-25		 -86.59 -9.12 967.99
On 2026-09-21		 848.64
On 2026-09-25		 -12.33 887.64
MTD 1,150.84
On 2026-09-03		 848.64
On 2026-09-25		 -284.12 -24.77 1,150.84
On 2026-09-03		 848.64
On 2026-09-25		 -26.26 969.44
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

863.09 +6.61 +0.77 38,421