FICO: Fair Isaac Corporation

As of Thursday, May 8th, 2025

$ 2,105.76

+10.73 +0.51%

Open: 2,105.00
High: 2,129.65
Low: 2,089.53
Volume: 183,988
Previous Close on Wednesday, May 7th, 2025

$ 2,095.03

+34.17 +1.66%

Open: 2,057.90
High: 2,101.22
Low: 2,056.81
Volume: 159,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 2,105.00 2,129.65 2,089.53 2,105.76 183,938 +10.73 +0.51
2025-05-07 2,057.90 2,101.22 2,056.81 2,095.03 159,779 +34.17 +1.66
2025-05-06 2,053.56 2,090.00 2,035.94 2,060.86 116,443 -19.55 -0.94
2025-05-05 2,037.92 2,112.05 2,037.92 2,080.41 169,930 +32.24 +1.57
2025-05-02 2,025.50 2,072.52 2,023.50 2,048.17 204,333 +46.49 +2.32
2025-05-01 1,999.63 2,046.45 1,946.16 2,001.68 191,208 +12.00 +0.60
2025-04-30 1,910.00 2,016.78 1,910.00 1,989.68 270,015 +28.18 +1.44
2025-04-29 1,948.00 1,978.81 1,946.58 1,961.50 198,439 +18.23 +0.94
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 2,129.65
On 2025-05-08		 2,023.50
On 2025-05-02		 104.08 5.20 2,112.05
On 2025-05-05		 2,035.94
On 2025-05-06		 -3.60 2,078.05
10D 2,129.65
On 2025-05-08		 1,885.62
On 2025-04-25		 168.95 8.72 2,112.05
On 2025-05-05		 2,035.94
On 2025-05-06		 -3.60 2,023.87
20D 2,129.65
On 2025-05-08		 1,791.23
On 2025-04-21		 257.76 13.95 1,957.17
On 2025-04-15		 1,791.23
On 2025-04-21		 -8.48 1,959.71
WTD 2,129.65
On 2025-05-08		 2,035.94
On 2025-05-06		 57.59 2.81 2,112.05
On 2025-05-05		 2,035.94
On 2025-05-06		 -3.60 2,085.52
MTD 2,129.65
On 2025-05-08		 1,946.16
On 2025-05-01		 116.08 5.83 2,112.05
On 2025-05-05		 2,035.94
On 2025-05-06		 -3.60 2,065.32
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

72.72 -0.36 -0.49 1,430,759
FICO

Fair Isaac Corporation

2,105.76 +10.73 +0.51 183,988