FICO: Fair Isaac Corporation

As of Thursday, October 15th, 2026

$ 769.93

+50.30 +6.99%

Open: 733.50
High: 770.84
Low: 729.46
Volume: 771,771
Previous Close on Wednesday, October 14th, 2026

$ 719.63

-3.40 -0.47%

Open: 722.50
High: 729.00
Low: 705.46
Volume: 643,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-15 733.50 770.84 729.46 769.93 771,596 +50.30 +6.99
2026-10-14 722.50 729.00 705.46 719.63 643,319 -3.40 -0.47
2026-10-13 742.00 764.00 719.67 723.03 1,143,669 -16.97 -2.29
2026-10-12 674.00 742.17 666.16 740.00 1,962,225 +72.42 +10.85
2026-10-09 717.89 718.88 663.12 667.58 1,059,607 -39.85 -5.63
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
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 770.84
On 2026-10-15		 663.12
On 2026-10-09		 62.50 8.83 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 724.03
10D 770.84
On 2026-10-15		 609.00
On 2026-10-02		 108.18 16.35 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 705.57
20D 970.46
On 2026-09-18		 586.05
On 2026-09-30		 -196.37 -20.32 970.46
On 2026-09-18		 586.05
On 2026-09-30		 -39.61 757.83
WTD 770.84
On 2026-10-15		 666.16
On 2026-10-12		 102.35 15.33 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 738.15
MTD 770.84
On 2026-10-15		 609.00
On 2026-10-02		 177.46 29.95 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 701.59
As of Thursday, October 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.00 +4.98 +1.62 3,669,078
KO

The Coca-Cola Company

92.00 +0.22 +0.24 19,695,267
PFE

Pfizer Inc.

29.44 +0.23 +0.79 32,600,711
VZ

Verizon Communications Inc.

44.40 -0.02 -0.05 26,241,932
VIX

CBOE Volatility Index

16.46 -0.37 -2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,177.69 +556.21 +1.08 500,234,096
DJTA

Dow Jones Transportation Average

20,106.68 +276.72 +1.40 62,278,504
SPX

S&P 500 Index

7,744.06 +25.12 +0.33
OEX

S&P 100 Index

3,855.14 +5.38 +0.14
NDX

NASDAQ 100 Index

29,935.59 -15.22 -0.05
NYA

NYSE Composite Index

24,066.65 +201.22 +0.84
XAX

NYSE AMEX Composite Index

8,363.41 +43.64 +0.52
RUI

RUSSELL 1000 Index

4,209.43 +17.29 +0.41
RUT

Russell 2000 Index

2,767.27 +37.74 +1.38
RUA

Russell 3000 Index

4,379.26 +19.60 +0.45
VIX

CBOE Volatility Index

16.46 -0.37 -2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.77 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.24 -0.23 -1.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 -0.27 -1.44
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

769.93 +50.30 +6.99 771,771