FICO: Fair Isaac Corporation

As of Thursday, August 20th, 2026

$ 1,161.59

-- 0 0%

Open: 1,161.59
High: 1,161.59
Low: 1,161.59
Volume: N/A
Previous Close on Wednesday, August 19th, 2026

$ 1,161.59

+83.47 +7.74%

Open: 1,095.60
High: 1,176.10
Low: 1,089.41
Volume: 358,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-19 1,095.60 1,176.10 1,089.41 1,161.59 358,041 +83.47 +7.74
2026-08-18 1,072.79 1,098.31 1,070.00 1,078.12 215,383 +13.71 +1.29
2026-08-17 1,087.51 1,093.58 1,060.00 1,064.41 232,365 -21.37 -1.97
2026-08-14 1,112.78 1,116.98 1,075.35 1,085.78 178,128 -24.92 -2.24
2026-08-13 1,065.00 1,117.93 1,048.00 1,110.70 30,569 +66.49 +6.37
2026-08-12 1,030.93 1,054.99 1,015.00 1,044.21 432,178 +5.98 +0.58
2026-08-11 1,044.71 1,048.48 1,016.01 1,038.23 338,055 -11.51 -1.10
2026-08-10 1,029.60 1,070.00 1,029.35 1,049.74 293,945 +8.34 +0.80
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 1,176.10
On 2026-08-19		 1,048.00
On 2026-08-13		 117.38 11.24 1,117.93
On 2026-08-13		 1,060.00
On 2026-08-17		 -5.18 1,100.12
10D 1,176.10
On 2026-08-19		 1,015.00
On 2026-08-12		 70.04 6.42 1,087.28
On 2026-08-06		 1,015.00
On 2026-08-12		 -6.65 1,070.61
20D 1,410.17
On 2026-07-29		 1,015.00
On 2026-08-12		 -59.88 -4.90 1,410.17
On 2026-07-29		 1,015.00
On 2026-08-12		 -28.02 1,129.30
WTD 1,176.10
On 2026-08-19		 1,060.00
On 2026-08-17		 75.81 6.98 1,093.58
On 2026-08-17		 1,093.58
On 2026-08-17		 0.00 1,101.37
MTD 1,176.10
On 2026-08-19		 1,015.00
On 2026-08-12		 38.62 3.44 1,115.98
On 2026-08-03		 1,015.00
On 2026-08-12		 -9.05 1,068.47
As of Wednesday, August 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.30 -5.93 -1.66 1,964,269
KO

The Coca-Cola Company

91.48 +1.13 +1.25 4,526,666
PFE

Pfizer Inc.

27.94 -0.31 -1.08 10,709,610
VZ

Verizon Communications Inc.

49.47 +0.11 +0.21 3,334,522
VIX

CBOE Volatility Index

15.75 +0.86 +5.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,119.90 -343.15 -0.64 148,837,975
DJTA

Dow Jones Transportation Average

21,586.56 +125.72 +0.59 18,421,788
SPX

S&P 500 Index

7,685.53 -22.45 -0.29
OEX

S&P 100 Index

3,784.24 -16.31 -0.43
NDX

NASDAQ 100 Index

29,254.50 -171.52 -0.58
NYA

NYSE Composite Index

24,728.05 +20.78 +0.08
XAX

NYSE AMEX Composite Index

9,108.20 +75.15 +0.83
RUI

RUSSELL 1000 Index

4,189.67 -13.74 -0.33
RUT

Russell 2000 Index

3,003.73 -29.21 -0.96
RUA

Russell 3000 Index

4,373.91 -15.53 -0.35
VIX

CBOE Volatility Index

15.75 +0.86 +5.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.14 +0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 +0.26 +1.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 +0.40 +2.15
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,161.59 0.00 0.00