FICO: Fair Isaac Corporation

As of Friday, August 8th, 2025

$ 1,320.88

-12.74 -0.96%

Open: 1,330.65
High: 1,349.22
Low: 1,313.69
Volume: 308,442
Previous Close on Thursday, August 7th, 2025

$ 1,333.62

-59.99 -4.30%

Open: 1,393.50
High: 1,393.61
Low: 1,333.62
Volume: 376,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1,330.65 1,349.22 1,313.69 1,320.88 308,442 -12.74 -0.96
2025-08-07 1,393.50 1,393.61 1,333.62 1,333.62 376,035 -59.99 -4.30
2025-08-06 1,342.14 1,393.63 1,336.03 1,393.61 367,528 +50.49 +3.76
2025-08-05 1,368.88 1,376.24 1,336.50 1,343.12 418,372 -17.87 -1.31
2025-08-04 1,400.00 1,401.87 1,348.10 1,360.99 329,398 -20.08 -1.45
2025-08-01 1,425.00 1,430.21 1,350.00 1,381.07 798,348 -55.65 -3.87
2025-07-31 1,512.00 1,527.50 1,354.47 1,436.72 892,424 -91.08 -5.96
2025-07-30 1,507.83 1,540.24 1,501.94 1,527.80 265,866 +22.74 +1.51
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 1,401.87
On 2025-08-04		 1,313.69
On 2025-08-08		 -60.19 -4.36 1,401.87
On 2025-08-04		 1,313.69
On 2025-08-08		 -6.29 1,350.44
10D 1,540.24
On 2025-07-30		 1,313.69
On 2025-08-08		 -211.64 -13.81 1,540.24
On 2025-07-30		 1,313.69
On 2025-08-08		 -14.71 1,411.66
20D 1,568.00
On 2025-07-21		 1,313.69
On 2025-08-08		 -223.35 -14.46 1,568.00
On 2025-07-21		 1,313.69
On 2025-08-08		 -16.22 1,471.84
WTD 1,401.87
On 2025-08-04		 1,313.69
On 2025-08-08		 -60.19 -4.36 1,401.87
On 2025-08-04		 1,313.69
On 2025-08-08		 -6.29 1,350.44
MTD 1,430.21
On 2025-08-01		 1,313.69
On 2025-08-08		 -115.84 -8.06 1,430.21
On 2025-08-01		 1,313.69
On 2025-08-08		 -8.15 1,355.55
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TRGP

Targa Resources Corp.

165.09 -1.80 -1.08 2,023,021
PDD

Pinduoduo Inc.

114.26 +0.07 +0.06 4,321,302
WRB

W. R. Berkley Corporation

70.63 +0.52 +0.74 1,282,644
CHTR

Charter Communications Inc.

256.57 -2.21 -0.85 1,781,651
FICO

Fair Isaac Corporation

1,320.88 -12.74 -0.96 308,442