FICO: Fair Isaac Corporation

As of Monday, July 14th, 2025

$ 1,544.23

-- 0 0%

Open: 1,544.23
High: 1,544.23
Low: 1,544.23
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 1,544.23

-40.15 -2.53%

Open: 1,581.08
High: 1,597.96
Low: 1,535.00
Volume: 379,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 1,581.08 1,597.96 1,535.00 1,544.23 379,837 -40.15 -2.53
2025-07-10 1,591.89 1,635.30 1,574.81 1,584.38 556,975 -7.35 -0.46
2025-07-09 1,665.01 1,694.00 1,587.07 1,591.73 665,061 -111.44 -6.54
2025-07-08 1,878.86 1,894.91 1,520.00 1,703.17 1,363,857 -166.66 -8.91
2025-07-07 1,863.69 1,905.33 1,850.63 1,869.83 190,414 +14.45 +0.78
2025-07-03 1,825.01 1,866.60 1,825.01 1,855.38 88,758 +12.60 +0.68
2025-07-02 1,825.34 1,847.41 1,811.97 1,842.78 176,777 -0.40 -0.02
2025-07-01 1,806.42 1,846.30 1,801.72 1,843.18 185,434 +15.22 +0.83
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 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -311.15 -16.77 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,658.67
10D 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -271.61 -14.96 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,747.89
20D 1,940.60
On 2025-06-25		 1,520.00
On 2025-07-08		 -260.77 -14.45 1,940.60
On 2025-06-25		 1,520.00
On 2025-07-08		 -21.67 1,786.23
WTD 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -311.15 -16.77 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,658.67
MTD 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -283.73 -15.52 1,905.33
On 2025-07-07		 1,520.00
On 2025-07-08		 -20.22 1,729.34
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,456,797
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,965,629
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,805,734
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,683,769
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,631,457
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,962,027
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,544.23 0.00 0.00