FICO: Fair Isaac Corporation

As of Thursday, September 18th, 2025

$ 1,551.83

-- 0 0%

Open: 1,551.83
High: 1,551.83
Low: 1,551.83
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 1,551.83

-1.71 -0.11%

Open: 1,559.56
High: 1,602.92
Low: 1,551.52
Volume: 360,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 1,559.56 1,602.92 1,551.52 1,551.83 360,909 -1.71 -0.11
2025-09-16 1,560.00 1,563.05 1,549.16 1,553.54 165,187 -1.67 -0.11
2025-09-15 1,553.03 1,562.00 1,548.23 1,555.21 169,743 +11.16 +0.72
2025-09-12 1,590.48 1,593.29 1,511.04 1,544.05 224,076 -52.51 -3.29
2025-09-11 1,544.79 1,598.00 1,529.64 1,596.56 300,327 +66.20 +4.33
2025-09-10 1,537.27 1,554.41 1,522.25 1,530.36 425,274 -16.20 -1.05
2025-09-09 1,545.35 1,553.80 1,531.07 1,546.56 218,278 +8.36 +0.54
2025-09-08 1,534.74 1,542.51 1,523.80 1,538.20 299,929 +6.21 +0.41
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 1,602.92
On 2025-09-17		 1,511.04
On 2025-09-12		 21.47 1.40 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,560.24
10D 1,602.92
On 2025-09-17		 1,500.00
On 2025-09-04		 31.08 2.04 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,546.72
20D 1,602.92
On 2025-09-17		 1,331.51
On 2025-08-21		 166.90 12.05 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,495.30
WTD 1,602.92
On 2025-09-17		 1,548.23
On 2025-09-15		 7.78 0.50 1,562.00
On 2025-09-15		 1,562.00
On 2025-09-15		 0.00 1,553.53
MTD 1,602.92
On 2025-09-17		 1,481.22
On 2025-09-02		 30.19 1.98 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,541.07
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.37 +7.87 +2.72 3,000,077
KO

The Coca-Cola Company

66.47 -0.57 -0.86 9,882,869
PFE

Pfizer Inc.

24.12 +0.07 +0.27 27,643,171
VZ

Verizon Communications Inc.

43.64 -0.57 -1.29 11,446,805
VIX

CBOE Volatility Index

15.68 -0.04 -0.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,139.23 +120.91 +0.26 372,869,774
DJTA

Dow Jones Transportation Average

15,653.55 +151.28 +0.98 164,317,161
SPX

S&P 500 Index

6,633.54 +33.19 +0.50
OEX

S&P 100 Index

3,304.21 +11.38 +0.35
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,463.14 +239.45 +0.99
NYA

NYSE Composite Index

21,506.41 +66.51 +0.31
XAX

NYSE AMEX Composite Index

6,997.54 +6.94 +0.10
RUI

RUSSELL 1000 Index

3,634.05 +20.38 +0.56
RUT

Russell 2000 Index

2,466.53 +59.18 +2.46
RUA

Russell 3000 Index

3,783.42 +24.27 +0.65
VIX

CBOE Volatility Index

15.68 -0.04 -0.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.70 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 +0.06 +0.33
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,355.26 +149.91 +1.34
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,551.83 0.00 0.00