FICO: Fair Isaac Corporation

As of Wednesday, May 20th, 2026

$ 1,230.23

+44.08 +3.72%

Open: 1,170.78
High: 1,243.00
Low: 1,150.00
Volume: 395,274
Previous Close on Tuesday, May 19th, 2026

$ 1,186.15

+4.33 +0.37%

Open: 1,206.11
High: 1,245.94
Low: 1,171.06
Volume: 503,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 1,170.78 1,243.00 1,150.00 1,230.23 395,274 +44.08 +3.72
2026-05-19 1,206.11 1,245.94 1,171.06 1,186.15 503,282 +4.33 +0.37
2026-05-18 1,094.21 1,185.16 1,094.21 1,181.82 428,654 +83.23 +7.58
2026-05-15 1,081.39 1,112.84 1,077.70 1,098.59 285,599 +21.66 +2.01
2026-05-14 1,059.05 1,106.40 1,054.42 1,076.93 32,638 +12.29 +1.15
2026-05-13 1,078.00 1,078.60 1,046.22 1,064.64 375,963 -21.36 -1.97
2026-05-12 1,090.28 1,113.14 1,081.25 1,086.00 308,761 -6.00 -0.55
2026-05-11 1,120.24 1,120.24 1,086.87 1,092.00 280,377 -34.00 -3.02
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 1,245.94
On 2026-05-19		 1,054.42
On 2026-05-14		 165.59 15.55 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,154.74
10D 1,245.94
On 2026-05-19		 1,046.22
On 2026-05-13		 163.23 15.30 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,127.08
20D 1,245.94
On 2026-05-19		 931.70
On 2026-04-23		 260.06 26.81 1,095.00
On 2026-04-29		 965.50
On 2026-04-30		 -11.83 1,078.83
WTD 1,245.94
On 2026-05-19		 1,094.21
On 2026-05-18		 131.64 11.98 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,199.40
MTD 1,245.94
On 2026-05-19		 1,002.19
On 2026-05-01		 205.23 20.02 1,245.94
On 2026-05-19		 1,150.00
On 2026-05-20		 -7.70 1,107.11
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,230.23 +44.08 +3.72 395,274