FICO: Fair Isaac Corporation

As of Thursday, October 8th, 2026

$ 707.43

+25.66 +3.76%

Open: 684.00
High: 712.99
Low: 679.67
Volume: 1,500,145
Previous Close on Wednesday, October 7th, 2026

$ 681.77

-13.69 -1.97%

Open: 690.00
High: 696.00
Low: 663.59
Volume: 1,468,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 684.00 712.99 679.67 707.43 1,500,140 +25.66 +3.76
2026-10-07 690.00 696.00 663.59 681.77 1,468,662 -13.69 -1.97
2026-10-06 694.79 703.86 676.00 695.46 1,324,124 +5.85 +0.85
2026-10-05 661.73 692.92 648.95 689.61 1,162,267 +28.36 +4.29
2026-10-02 614.00 675.50 609.00 661.25 1,641,455 -0.50 -0.08
2026-10-01 635.00 675.87 620.00 661.75 2,990,577 +69.28 +11.69
2026-09-30 602.02 612.01 586.05 592.47 2,003,243 -25.40 -4.11
2026-09-29 668.08 685.00 595.19 617.87 4,895,568 -223.02 -26.52
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 712.99
On 2026-10-08		 609.00
On 2026-10-02		 45.68 6.90 703.86
On 2026-10-06		 663.59
On 2026-10-07		 -5.72 687.10
10D 870.00
On 2026-09-25		 586.05
On 2026-09-30		 -149.05 -17.40 870.00
On 2026-09-25		 586.05
On 2026-09-30		 -32.64 701.16
20D 1,014.00
On 2026-09-14		 586.05
On 2026-09-30		 -253.24 -26.36 1,014.00
On 2026-09-14		 586.05
On 2026-09-30		 -42.20 823.34
WTD 712.99
On 2026-10-08		 648.95
On 2026-10-05		 46.18 6.98 703.86
On 2026-10-06		 663.59
On 2026-10-07		 -5.72 693.57
MTD 712.99
On 2026-10-08		 609.00
On 2026-10-02		 114.96 19.40 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 682.88
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

707.43 +25.66 +3.76 1,500,145