FICO: Fair Isaac Corporation

As of Thursday, July 9th, 2026

$ 1,266.08

-- 0 0%

Open: 1,266.08
High: 1,266.08
Low: 1,266.08
Volume: N/A
Previous Close on Wednesday, July 8th, 2026

$ 1,266.08

-34.19 -2.63%

Open: 1,288.99
High: 1,298.08
Low: 1,259.91
Volume: 221,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-08 1,288.99 1,298.08 1,259.91 1,266.08 221,864 -34.19 -2.63
2026-07-07 1,295.00 1,335.61 1,294.00 1,300.27 265,891 +13.76 +1.07
2026-07-06 1,269.16 1,295.57 1,250.00 1,286.51 161,806 +15.68 +1.23
2026-07-02 1,220.76 1,273.99 1,212.50 1,270.83 264,285 +64.18 +5.32
2026-07-01 1,200.51 1,226.68 1,189.00 1,206.65 254,163 +11.87 +0.99
2026-06-30 1,161.65 1,199.74 1,160.00 1,194.78 248,349 +17.26 +1.47
2026-06-29 1,200.00 1,213.05 1,173.46 1,177.52 276,966 -5.27 -0.45
2026-06-26 1,150.49 1,199.30 1,150.49 1,182.79 361,802 +39.31 +3.44
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 1,335.61
On 2026-07-07		 1,189.00
On 2026-07-01		 71.30 5.97 1,335.61
On 2026-07-07		 1,259.91
On 2026-07-08		 -5.67 1,266.07
10D 1,335.61
On 2026-07-07		 1,099.47
On 2026-06-24		 166.67 15.16 1,335.61
On 2026-07-07		 1,259.91
On 2026-07-08		 -5.67 1,216.93
20D 1,335.61
On 2026-07-07		 1,065.69
On 2026-06-22		 58.74 4.87 1,260.00
On 2026-06-10		 1,065.69
On 2026-06-22		 -15.42 1,188.03
WTD 1,335.61
On 2026-07-07		 1,250.00
On 2026-07-06		 -4.75 -0.37 1,335.61
On 2026-07-07		 1,259.91
On 2026-07-08		 -5.67 1,284.29
MTD 1,335.61
On 2026-07-07		 1,189.00
On 2026-07-01		 71.30 5.97 1,335.61
On 2026-07-07		 1,259.91
On 2026-07-08		 -5.67 1,266.07
As of Wednesday, July 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.03 0.00 0.00 6,286
KO

The Coca-Cola Company

83.40 0.00 0.00 124,294
PFE

Pfizer Inc.

24.05 0.00 0.00 194,522
VZ

Verizon Communications Inc.

42.45 0.00 0.00 67,051
VIX

CBOE Volatility Index

16.79 -0.11 -0.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.39 0.00 0.00 454,136,957
DJTA

Dow Jones Transportation Average

21,733.93 0.00 0.00 61,755,612
SPX

S&P 500 Index

7,482.71 0.00 0.00
OEX

S&P 100 Index

3,682.96 0.00 0.00
NDX

NASDAQ 100 Index

29,252.56 0.00 0.00
NYA

NYSE Composite Index

23,790.60 0.00 0.00
XAX

NYSE AMEX Composite Index

8,095.76 0.00 0.00
RUI

RUSSELL 1000 Index

4,076.90 0.00 0.00
RUT

Russell 2000 Index

2,956.39 0.00 0.00
RUA

Russell 3000 Index

4,258.22 0.00 0.00
VIX

CBOE Volatility Index

16.79 -0.11 -0.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.22 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.56 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.46 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,266.08 0.00 0.00