FICO: Fair Isaac Corporation

As of Friday, June 12th, 2026

$ 1,179.19

-6.18 -0.52%

Open: 1,196.12
High: 1,199.71
Low: 1,163.62
Volume: 288,558
Previous Close on Thursday, June 11th, 2026

$ 1,185.37

-34.78 -2.85%

Open: 1,205.01
High: 1,235.29
Low: 1,175.28
Volume: 329,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 1,196.12 1,199.71 1,163.62 1,179.19 288,558 -6.18 -0.52
2026-06-11 1,205.01 1,235.29 1,175.28 1,185.37 329,583 -34.78 -2.85
2026-06-10 1,222.99 1,260.00 1,209.79 1,220.15 257,479 -5.00 -0.41
2026-06-09 1,200.62 1,246.00 1,187.56 1,225.15 327,514 +17.81 +1.48
2026-06-08 1,144.02 1,226.59 1,124.46 1,207.34 275,901 +70.01 +6.16
2026-06-05 1,171.90 1,184.10 1,134.10 1,137.33 199,389 -29.37 -2.52
2026-06-04 1,217.04 1,217.04 1,162.61 1,166.70 233,233 -7.96 -0.68
2026-06-03 1,230.00 1,230.00 1,150.00 1,174.66 3,484 -76.97 -6.15
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 1,260.00
On 2026-06-10		 1,124.46
On 2026-06-08		 41.86 3.68 1,260.00
On 2026-06-10		 1,163.62
On 2026-06-12		 -7.65 1,203.44
10D 1,320.15
On 2026-06-01		 1,124.46
On 2026-06-08		 -71.40 -5.71 1,320.15
On 2026-06-01		 1,124.46
On 2026-06-08		 -14.82 1,203.23
20D 1,323.35
On 2026-05-28		 1,077.70
On 2026-05-15		 102.26 9.50 1,323.35
On 2026-05-28		 1,124.46
On 2026-06-08		 -15.03 1,214.12
WTD 1,260.00
On 2026-06-10		 1,124.46
On 2026-06-08		 41.86 3.68 1,260.00
On 2026-06-10		 1,163.62
On 2026-06-12		 -7.65 1,203.44
MTD 1,320.15
On 2026-06-01		 1,124.46
On 2026-06-08		 -71.40 -5.71 1,320.15
On 2026-06-01		 1,124.46
On 2026-06-08		 -14.82 1,203.23
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.71 -0.02 -0.09 7,612,715
SCHX

Schwab U.S. Large-Cap ETF

29.21 +0.14 +0.48 16,385,918
NVAX

Novavax Inc.

8.88 -0.15 -1.66 2,587,310
VNQ

Vanguard Real Estate Index Fund

98.51 +0.90 +0.92 1,984,870
FICO

Fair Isaac Corporation

1,179.19 -6.18 -0.52 288,558