FICO: Fair Isaac Corporation

As of Thursday, September 17th, 2026

$ 966.30

-25.05 -2.53%

Open: 990.30
High: 990.84
Low: 961.13
Volume: 244,519
Previous Close on Wednesday, September 16th, 2026

$ 991.35

+5.39 +0.55%

Open: 980.00
High: 1,003.17
Low: 976.00
Volume: 215,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 990.30 990.84 961.13 966.30 244,478 -25.05 -2.53
2026-09-16 980.00 1,003.17 976.00 991.35 215,719 +5.39 +0.55
2026-09-15 991.50 1,009.00 975.83 985.96 278,639 -15.54 -1.55
2026-09-14 1,002.00 1,014.00 982.78 1,001.50 253,505 +16.11 +1.63
2026-09-11 965.23 1,000.82 960.02 985.39 397,625 +24.72 +2.57
2026-09-10 973.71 982.99 947.91 960.67 365,452 -22.52 -2.29
2026-09-09 934.99 994.50 913.04 983.19 793,766 +49.89 +5.35
2026-09-08 920.51 938.84 899.00 933.30 667,485 +1.04 +0.11
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 1,014.00
On 2026-09-14		 960.02
On 2026-09-11		 5.63 0.59 1,014.00
On 2026-09-14		 961.13
On 2026-09-17		 -5.21 986.10
10D 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -133.15 -12.11 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 985.89
20D 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -195.29 -16.81 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -25.56 1,063.97
WTD 1,014.00
On 2026-09-14		 961.13
On 2026-09-17		 -19.09 -1.94 1,014.00
On 2026-09-14		 961.13
On 2026-09-17		 -5.21 986.28
MTD 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -180.91 -15.77 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,005.17
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

966.30 -25.05 -2.53 244,519