FICO: Fair Isaac Corporation

As of Tuesday, December 30th, 2025

$ 1,745.75

-25.94 -1.46%

Open: 1,749.75
High: 1,771.68
Low: 1,743.10
Volume: 94,207
Previous Close on Monday, December 29th, 2025

$ 1,771.69

+18.50 +1.06%

Open: 1,748.19
High: 1,779.01
Low: 1,737.77
Volume: 132,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 1,749.75 1,771.68 1,743.10 1,745.75 94,194 -25.94 -1.46
2025-12-29 1,748.19 1,779.01 1,737.77 1,771.69 132,663 +18.50 +1.06
2025-12-26 1,729.36 1,754.20 1,726.01 1,753.19 101,902 +22.18 +1.28
2025-12-24 1,716.35 1,741.69 1,701.49 1,731.01 67,117 +5.23 +0.30
2025-12-23 1,742.63 1,749.20 1,712.87 1,725.78 137,324 -16.85 -0.97
2025-12-22 1,734.04 1,767.90 1,733.00 1,742.63 164,019 -5.80 -0.33
2025-12-19 1,756.29 1,766.33 1,726.39 1,748.43 513,404 -12.98 -0.74
2025-12-18 1,773.76 1,785.75 1,752.33 1,761.41 262,313 +6.39 +0.36
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 1,779.01
On 2025-12-29		 1,701.49
On 2025-12-24		 3.12 0.18 1,749.20
On 2025-12-23		 1,701.49
On 2025-12-24		 -2.73 1,745.48
10D 1,830.05
On 2025-12-16		 1,701.49
On 2025-12-24		 -61.98 -3.43 1,830.05
On 2025-12-16		 1,701.49
On 2025-12-24		 -7.02 1,752.70
20D 1,858.91
On 2025-12-12		 1,701.49
On 2025-12-24		 -22.93 -1.30 1,858.91
On 2025-12-12		 1,701.49
On 2025-12-24		 -8.47 1,769.07
WTD 1,779.01
On 2025-12-29		 1,737.77
On 2025-12-29		 -7.44 -0.42 1,779.01
On 2025-12-29		 1,743.10
On 2025-12-30		 -2.02 1,758.72
MTD 1,858.91
On 2025-12-12		 1,701.49
On 2025-12-24		 -22.93 -1.30 1,858.91
On 2025-12-12		 1,701.49
On 2025-12-24		 -8.47 1,769.07
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,745.75 -25.94 -1.46 94,207