FICO: Fair Isaac Corporation
$ 1,541.62 |
|
+16.33 +1.07% |
Open: | 1,533.39 |
High: | 1,544.42 |
Low: | 1,520.75 |
Volume: | 189,995 |
$ 1,525.29
-11.46 -0.75%
Open: | 1,538.53 |
High: | 1,563.76 |
Low: | 1,521.53 |
Volume: | 291,654 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 1,533.39 | 1,544.42 | 1,520.75 | 1,541.62 | 189,995 | +16.33 | +1.07 |
2025-07-17 | 1,538.53 | 1,563.76 | 1,521.53 | 1,525.29 | 291,654 | -11.46 | -0.75 |
2025-07-16 | 1,512.90 | 1,546.04 | 1,484.80 | 1,536.75 | 450,069 | +29.60 | +1.96 |
2025-07-15 | 1,544.20 | 1,550.25 | 1,477.12 | 1,507.15 | 621,167 | -39.87 | -2.58 |
2025-07-14 | 1,540.67 | 1,567.20 | 1,500.05 | 1,547.02 | 393,706 | +2.79 | +0.18 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 1,567.20 On 2025-07-14 |
1,477.12 On 2025-07-15 |
-2.61 | -0.17 | 1,567.20 On 2025-07-14 |
1,477.12 On 2025-07-15 |
-5.75 | 1,531.57 |
10D | 1,905.33 On 2025-07-07 |
1,477.12 On 2025-07-15 |
-313.76 | -16.91 | 1,905.33 On 2025-07-07 |
1,477.12 On 2025-07-15 |
-22.47 | 1,595.12 |
20D | 1,940.60 On 2025-06-25 |
1,477.12 On 2025-07-15 |
-222.02 | -12.59 | 1,940.60 On 2025-06-25 |
1,477.12 On 2025-07-15 |
-23.88 | 1,722.93 |
WTD | 1,567.20 On 2025-07-14 |
1,477.12 On 2025-07-15 |
-2.61 | -0.17 | 1,567.20 On 2025-07-14 |
1,477.12 On 2025-07-15 |
-5.75 | 1,531.57 |
MTD | 1,905.33 On 2025-07-07 |
1,477.12 On 2025-07-15 |
-286.34 | -15.66 | 1,905.33 On 2025-07-07 |
1,477.12 On 2025-07-15 |
-22.47 | 1,653.27 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TRGP
Targa Resources Corp. |
171.11 | +4.63 | +2.78 | 1,441,883 |
PDD
Pinduoduo Inc. |
109.00 | +1.05 | +0.97 | 10,517,045 |
WRB
W. R. Berkley Corporation |
68.75 | +0.62 | +0.91 | 3,744,180 |
CHTR
Charter Communications Inc. |
382.08 | -1.48 | -0.39 | 1,122,252 |
FICO
Fair Isaac Corporation |
1,541.62 | +16.33 | +1.07 | 189,995 |