FICO: Fair Isaac Corporation

As of Monday, March 18th, 2024

$ 1,222.74

+10.93 +0.90%

Open: 1,217.97
High: 1,254.99
Low: 1,216.34
Volume: 176,340
Previous Close on Friday, March 15th, 2024

$ 1,211.81

+9.81 +0.82%

Open: 1,188.10
High: 1,213.63
Low: 1,181.00
Volume: 333,051
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 1,217.97 1,254.99 1,216.34 1,222.74 176,340 +10.93 +0.90
2024-03-15 1,188.10 1,213.63 1,181.00 1,211.81 333,051 +9.81 +0.82
2024-03-14 1,251.52 1,258.77 1,192.75 1,202.00 364,204 -43.82 -3.52
2024-03-13 1,324.23 1,327.54 1,221.30 1,245.82 366,042 -82.77 -6.23
2024-03-12 1,289.42 1,331.97 1,282.84 1,328.59 148,859 +45.91 +3.58
2024-03-11 1,288.29 1,294.96 1,262.86 1,282.68 146,898 -17.77 -1.37
2024-03-08 1,336.37 1,349.75 1,296.00 1,300.45 135,920 -34.54 -2.59
2024-03-07 1,300.00 1,335.04 1,295.21 1,334.99 179,771 +46.88 +3.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,331.97
On 2024-03-12
1,181.00
On 2024-03-15
-59.94 -4.67 1,331.97
On 2024-03-12
1,181.00
On 2024-03-15
-11.33 1,242.19
10D 1,349.75
On 2024-03-08
1,181.00
On 2024-03-15
-78.51 -6.03 1,349.75
On 2024-03-08
1,181.00
On 2024-03-15
-12.50 1,268.08
20D 1,349.75
On 2024-03-08
1,181.00
On 2024-03-15
-59.32 -4.63 1,349.75
On 2024-03-08
1,181.00
On 2024-03-15
-12.50 1,273.12
WTD 1,254.99
On 2024-03-18
1,216.34
On 2024-03-18
10.93 0.90 -- -- -- 1,222.74
MTD 1,349.75
On 2024-03-08
1,181.00
On 2024-03-15
-47.17 -3.71 1,349.75
On 2024-03-08
1,181.00
On 2024-03-15
-12.50 1,273.11
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,222.74 +10.93 +0.90 176,340