FICO: Fair Isaac Corporation

As of Thursday, April 2nd, 2026

$ 1,089.76

+27.77 +2.61%

Open: 1,050.00
High: 1,100.93
Low: 1,037.43
Volume: 165,884
Previous Close on Wednesday, April 1st, 2026

$ 1,061.99

-5.55 -0.52%

Open: 1,059.12
High: 1,072.01
Low: 1,030.13
Volume: 254,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 1,050.00 1,100.93 1,037.43 1,089.76 165,884 +27.77 +2.61
2026-04-01 1,059.12 1,072.01 1,030.13 1,061.99 254,263 -5.55 -0.52
2026-03-31 1,069.48 1,079.89 1,037.22 1,067.54 242,333 +19.60 +1.87
2026-03-30 1,022.30 1,057.42 1,010.00 1,047.94 417,577 +36.88 +3.65
2026-03-27 1,023.42 1,030.56 999.99 1,011.06 244,187 -28.78 -2.77
2026-03-26 1,035.85 1,072.29 1,029.39 1,039.84 202,743 -3.26 -0.31
2026-03-25 1,015.45 1,044.75 1,006.50 1,043.10 332,360 +48.10 +4.83
2026-03-24 1,040.00 1,043.18 969.32 995.00 612,222 -68.33 -6.43
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 1,100.93
On 2026-04-02		 999.99
On 2026-03-27		 49.92 4.80 1,079.89
On 2026-03-31		 1,030.13
On 2026-04-01		 -4.61 1,055.66
10D 1,150.00
On 2026-03-23		 969.32
On 2026-03-24		 -23.40 -2.10 1,150.00
On 2026-03-23		 969.32
On 2026-03-24		 -15.71 1,054.72
20D 1,481.46
On 2026-03-06		 969.32
On 2026-03-24		 -385.33 -26.12 1,481.46
On 2026-03-06		 969.32
On 2026-03-24		 -34.57 1,140.90
WTD 1,100.93
On 2026-04-02		 1,010.00
On 2026-03-30		 78.70 7.78 1,079.89
On 2026-03-31		 1,030.13
On 2026-04-01		 -4.61 1,066.81
MTD 1,100.93
On 2026-04-02		 1,030.13
On 2026-04-01		 22.22 2.08 1,072.01
On 2026-04-01		 1,072.01
On 2026-04-01		 0.00 1,075.88
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,089.76 +27.77 +2.61 165,884