FICO: Fair Isaac Corporation

As of Thursday, August 27th, 2026

$ 1,133.70

-- 0 0%

Open: 1,133.70
High: 1,133.70
Low: 1,133.70
Volume: N/A
Previous Close on Wednesday, August 26th, 2026

$ 1,133.70

-3.44 -0.30%

Open: 1,120.00
High: 1,145.89
Low: 1,104.31
Volume: 135,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-26 1,120.00 1,145.89 1,104.31 1,133.70 135,338 -3.44 -0.30
2026-08-25 1,157.09 1,170.22 1,133.16 1,137.14 18,931 -29.26 -2.51
2026-08-24 1,170.61 1,181.44 1,156.00 1,166.40 292,215 -6.27 -0.53
2026-08-21 1,149.75 1,188.80 1,148.88 1,172.67 293,039 +22.92 +1.99
2026-08-20 1,165.82 1,178.65 1,135.18 1,149.75 254,548 -11.84 -1.02
2026-08-19 1,095.60 1,176.10 1,089.41 1,161.59 358,041 +83.47 +7.74
2026-08-18 1,072.79 1,098.31 1,070.00 1,078.12 215,383 +13.71 +1.29
2026-08-17 1,087.51 1,093.58 1,060.00 1,064.41 232,365 -21.37 -1.97
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 1,188.80
On 2026-08-21		 1,104.31
On 2026-08-26		 -27.89 -2.40 1,188.80
On 2026-08-21		 1,104.31
On 2026-08-26		 -7.11 1,151.93
10D 1,188.80
On 2026-08-21		 1,048.00
On 2026-08-13		 89.49 8.57 1,188.80
On 2026-08-21		 1,104.31
On 2026-08-26		 -7.11 1,126.03
20D 1,238.60
On 2026-07-30		 1,015.00
On 2026-08-12		 -239.38 -17.43 1,238.60
On 2026-07-30		 1,015.00
On 2026-08-12		 -18.05 1,095.61
WTD 1,181.44
On 2026-08-24		 1,104.31
On 2026-08-26		 -38.97 -3.32 1,181.44
On 2026-08-24		 1,104.31
On 2026-08-26		 -6.53 1,145.75
MTD 1,188.80
On 2026-08-21		 1,015.00
On 2026-08-12		 10.73 0.96 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,091.65
As of Wednesday, August 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.63 -8.76 -2.47 1,057,174
KO

The Coca-Cola Company

89.77 -0.31 -0.34 3,771,641
PFE

Pfizer Inc.

28.15 -0.16 -0.55 11,057,205
VZ

Verizon Communications Inc.

49.77 -0.42 -0.84 7,028,627
VIX

CBOE Volatility Index

14.49 -0.73 -4.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,591.97 +128.09 +0.24 298,387,953
DJTA

Dow Jones Transportation Average

21,540.07 -42.99 -0.20 16,798,127
SPX

S&P 500 Index

7,722.98 +47.28 +0.62
OEX

S&P 100 Index

3,805.61 +30.51 +0.81
NDX

NASDAQ 100 Index

29,536.22 +311.70 +1.07
NYA

NYSE Composite Index

24,671.08 -71.00 -0.29
XAX

NYSE AMEX Composite Index

8,877.58 -26.55 -0.30
RUI

RUSSELL 1000 Index

4,210.93 +25.32 +0.60
RUT

Russell 2000 Index

3,017.45 +11.55 +0.38
RUA

Russell 3000 Index

4,396.02 +26.03 +0.60
VIX

CBOE Volatility Index

14.49 -0.73 -4.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.25 -0.18 -0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.24 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.58 -0.41 -2.28
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,133.70 0.00 0.00