FICO: Fair Isaac Corporation

As of Friday, August 21st, 2026

$ 1,172.67

+22.92 +1.99%

Open: 1,149.75
High: 1,188.80
Low: 1,148.88
Volume: 293,039
Previous Close on Thursday, August 20th, 2026

$ 1,149.75

-11.84 -1.02%

Open: 1,165.82
High: 1,178.65
Low: 1,135.18
Volume: 254,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 1,149.75 1,188.80 1,148.88 1,172.67 293,039 +22.92 +1.99
2026-08-20 1,165.82 1,178.65 1,135.18 1,149.75 254,548 -11.84 -1.02
2026-08-19 1,095.60 1,176.10 1,089.41 1,161.59 358,041 +83.47 +7.74
2026-08-18 1,072.79 1,098.31 1,070.00 1,078.12 215,383 +13.71 +1.29
2026-08-17 1,087.51 1,093.58 1,060.00 1,064.41 232,365 -21.37 -1.97
2026-08-14 1,112.78 1,116.98 1,075.35 1,085.78 178,128 -24.92 -2.24
2026-08-13 1,065.00 1,117.93 1,048.00 1,110.70 30,569 +66.49 +6.37
2026-08-12 1,030.93 1,054.99 1,015.00 1,044.21 432,178 +5.98 +0.58
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 1,188.80
On 2026-08-21		 1,060.00
On 2026-08-17		 86.89 8.00 1,093.58
On 2026-08-17		 1,093.58
On 2026-08-17		 0.00 1,125.31
10D 1,188.80
On 2026-08-21		 1,015.00
On 2026-08-12		 131.27 12.61 1,117.93
On 2026-08-13		 1,060.00
On 2026-08-17		 -5.18 1,095.52
20D 1,410.17
On 2026-07-29		 1,015.00
On 2026-08-12		 -64.70 -5.23 1,410.17
On 2026-07-29		 1,015.00
On 2026-08-12		 -28.02 1,123.24
WTD 1,188.80
On 2026-08-21		 1,060.00
On 2026-08-17		 86.89 8.00 1,093.58
On 2026-08-17		 1,093.58
On 2026-08-17		 0.00 1,125.31
MTD 1,188.80
On 2026-08-21		 1,015.00
On 2026-08-12		 49.70 4.43 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,080.83
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,172.67 +22.92 +1.99 293,039