FICO: Fair Isaac Corporation

As of Thursday, November 12th, 2026

$ 717.38

-11.47 -1.57%

Open: 735.00
High: 735.00
Low: 712.59
Volume: 548,896
Previous Close on Wednesday, November 11th, 2026

$ 728.85

-1.81 -0.25%

Open: 718.29
High: 734.94
Low: 716.12
Volume: 87,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 735.00 735.00 712.59 717.38 548,896 -11.47 -1.57
2026-11-11 718.29 734.94 716.12 728.85 87,106 -1.81 -0.25
2026-11-10 714.68 730.97 706.98 730.66 365,773 +6.90 +0.95
2026-11-09 704.70 724.40 695.38 723.76 576,332 +19.21 +2.73
2026-11-06 683.03 706.60 667.18 704.55 675,335 -2.85 -0.40
2026-11-05 664.20 738.87 653.40 707.40 1,318,637 +6.37 +0.91
2026-11-04 738.60 760.65 696.10 701.03 1,122,441 -23.35 -3.22
2026-11-03 711.02 731.17 703.86 724.38 552,114 +0.19 +0.03
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 735.00
On 2026-11-12		 667.18
On 2026-11-06		 9.98 1.41 706.60
On 2026-11-06		 706.60
On 2026-11-06		 0.00 721.04
10D 760.65
On 2026-11-04		 653.40
On 2026-11-05		 8.20 1.16 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 717.34
20D 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -52.55 -6.83 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -21.18 738.32
WTD 735.00
On 2026-11-12		 695.38
On 2026-11-09		 12.83 1.82 724.40
On 2026-11-09		 724.40
On 2026-11-09		 0.00 725.16
MTD 760.65
On 2026-11-04		 653.40
On 2026-11-05		 6.15 0.86 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 718.02
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

717.38 -11.47 -1.57 548,896