FICO: Fair Isaac Corporation

As of Wednesday, November 20th, 2024

$ 2,309.60

+25.17 +1.10%

Open: 2,292.50
High: 2,310.08
Low: 2,232.38
Volume: 102,113
Previous Close on Tuesday, November 19th, 2024

$ 2,284.43

+12.12 +0.53%

Open: 2,252.27
High: 2,304.52
Low: 2,252.27
Volume: 118,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 2,292.50 2,310.08 2,232.38 2,309.60 102,113 +25.17 +1.10
2024-11-19 2,252.27 2,304.52 2,252.27 2,284.43 118,394 +12.12 +0.53
2024-11-18 2,261.00 2,305.30 2,250.26 2,272.31 97,971 +11.31 +0.50
2024-11-15 2,295.05 2,295.05 2,246.32 2,261.00 185,667 -62.17 -2.68
2024-11-14 2,344.52 2,364.38 2,305.30 2,323.17 82,868 -25.28 -1.08
2024-11-13 2,348.23 2,402.52 2,342.62 2,348.45 135,069 +0.35 +0.01
2024-11-12 2,350.00 2,369.05 2,324.29 2,348.10 147,066 -1.90 -0.08
2024-11-11 2,355.61 2,359.77 2,316.36 2,350.00 151,134 +17.71 +0.76
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 2,364.38
On 2024-11-14		 2,232.38
On 2024-11-20		 -38.85 -1.65 2,364.38
On 2024-11-14		 2,232.38
On 2024-11-20		 -5.58 2,290.10
10D 2,402.52
On 2024-11-13		 2,036.65
On 2024-11-07		 218.97 10.47 2,402.52
On 2024-11-13		 2,232.38
On 2024-11-20		 -7.08 2,300.55
20D 2,402.52
On 2024-11-13		 1,978.40
On 2024-11-04		 310.94 15.56 2,402.52
On 2024-11-13		 2,232.38
On 2024-11-20		 -7.08 2,154.93
WTD 2,310.08
On 2024-11-20		 2,232.38
On 2024-11-20		 48.60 2.15 2,305.30
On 2024-11-18		 2,252.27
On 2024-11-19		 -2.30 2,288.78
MTD 2,402.52
On 2024-11-13		 1,978.40
On 2024-11-04		 316.49 15.88 2,402.52
On 2024-11-13		 2,232.38
On 2024-11-20		 -7.08 2,220.41
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

42.79 -0.19 -0.44 2,911,344
GWW

W.W. Grainger Inc.

1,178.45 +6.38 +0.54 128,567
LILA

Liberty Latin America Ltd.

7.07 +0.09 +1.29 553,817
ANSS

ANSYS Inc.

342.24 +2.72 +0.80 459,727
FICO

Fair Isaac Corporation

2,309.60 +25.17 +1.10 102,113