FICO: Fair Isaac Corporation

As of Thursday, October 9th, 2025

$ 1,708.77

+13.76 +0.81%

Open: 1,693.40
High: 1,730.23
Low: 1,672.66
Volume: 321,977
Previous Close on Wednesday, October 8th, 2025

$ 1,695.01

-184.54 -9.82%

Open: 1,821.39
High: 1,835.93
Low: 1,688.69
Volume: 770,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 1,693.40 1,730.23 1,672.66 1,708.77 321,977 +13.76 +0.81
2025-10-08 1,821.39 1,835.93 1,688.69 1,695.01 770,724 -184.54 -9.82
2025-10-07 1,841.79 1,881.21 1,825.00 1,879.55 352,516 +29.37 +1.59
2025-10-06 1,862.12 1,886.28 1,829.12 1,850.18 482,166 -0.47 -0.03
2025-10-03 1,786.87 1,880.16 1,786.83 1,850.65 598,336 +65.97 +3.70
2025-10-02 1,785.50 1,998.01 1,692.33 1,784.68 1,707,989 +271.97 +17.98
2025-10-01 1,506.31 1,535.00 1,484.23 1,512.71 236,732 +16.18 +1.08
2025-09-30 1,523.50 1,523.94 1,488.40 1,496.53 262,228 -28.91 -1.90
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 1,886.28
On 2025-10-06		 1,672.66
On 2025-10-09		 -75.91 -4.25 1,886.28
On 2025-10-06		 1,672.66
On 2025-10-09		 -11.32 1,796.83
10D 1,998.01
On 2025-10-02		 1,484.23
On 2025-10-01		 160.41 10.36 1,998.01
On 2025-10-02		 1,672.66
On 2025-10-09		 -16.28 1,682.23
20D 1,998.01
On 2025-10-02		 1,460.91
On 2025-09-22		 112.21 7.03 1,998.01
On 2025-10-02		 1,672.66
On 2025-10-09		 -16.28 1,609.58
WTD 1,886.28
On 2025-10-06		 1,672.66
On 2025-10-09		 -141.88 -7.67 1,886.28
On 2025-10-06		 1,672.66
On 2025-10-09		 -11.32 1,783.38
MTD 1,998.01
On 2025-10-02		 1,484.23
On 2025-10-01		 212.24 14.18 1,998.01
On 2025-10-02		 1,672.66
On 2025-10-09		 -16.28 1,754.51
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

77.52 -0.32 -0.41 1,593,698
DXC

DXC Technology Co

13.58 +0.24 +1.80 1,264,855
CHTR

Charter Communications Inc.

265.00 -9.37 -3.42 2,027,771
EIX

Edison International

53.07 -0.40 -0.75 3,064,261
FICO

Fair Isaac Corporation

1,708.77 +13.76 +0.81 321,977