FICO: Fair Isaac Corporation

As of Friday, July 19th, 2024

$ 1,590.79

B: 1,400.00 X 1
A: 2,563.79 X 1

+6.03 +0.38%

Open: 1,594.11
High: 1,623.82
Low: 1,588.34
Volume: 191,175
Previous Close on Thursday, July 18th, 2024

$ 1,584.76

-18.04 -1.13%

Open: 1,608.01
High: 1,635.68
Low: 1,575.51
Volume: 152,379
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 1,594.11 1,623.82 1,588.34 1,590.79 191,175 +6.03 +0.38
2024-07-18 1,608.01 1,635.68 1,575.51 1,584.76 152,379 -18.04 -1.13
2024-07-17 1,616.88 1,627.11 1,594.83 1,602.80 198,005 -11.97 -0.74
2024-07-16 1,596.00 1,620.50 1,594.51 1,614.77 108,944 +24.74 +1.56
2024-07-15 1,593.42 1,609.45 1,579.14 1,590.03 159,962 +1.51 +0.10
2024-07-12 1,571.38 1,605.69 1,571.38 1,588.52 119,768 +21.00 +1.34
2024-07-11 1,535.76 1,567.62 1,535.76 1,567.52 146,136 +33.43 +2.18
2024-07-10 1,569.84 1,569.84 1,496.18 1,534.09 197,078 -33.97 -2.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,635.68
On 2024-07-18
1,575.51
On 2024-07-18
2.27 0.14 1,635.68
On 2024-07-18
1,588.34
On 2024-07-19
-2.89 1,596.63
10D 1,635.68
On 2024-07-18
1,496.18
On 2024-07-10
39.24 2.53 1,575.01
On 2024-07-09
1,496.18
On 2024-07-10
-5.01 1,577.14
20D 1,635.68
On 2024-07-18
1,406.38
On 2024-06-21
178.03 12.60 1,575.01
On 2024-07-09
1,496.18
On 2024-07-10
-5.01 1,532.50
WTD 1,635.68
On 2024-07-18
1,575.51
On 2024-07-18
2.27 0.14 1,635.68
On 2024-07-18
1,588.34
On 2024-07-19
-2.89 1,596.63
MTD 1,635.68
On 2024-07-18
1,454.41
On 2024-07-01
102.13 6.86 1,575.01
On 2024-07-09
1,496.18
On 2024-07-10
-5.01 1,562.78
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,590.79 +6.03 +0.38 191,175