FICO: Fair Isaac Corporation

As of Thursday, October 29th, 2026

$ 706.00

+7.82 +1.12%

Open: 689.88
High: 720.42
Low: 682.52
Volume: 973,955
Previous Close on Wednesday, October 28th, 2026

$ 698.18

+6.19 +0.89%

Open: 686.82
High: 718.00
Low: 685.00
Volume: 889,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-29 689.88 720.42 682.52 706.00 973,941 +7.82 +1.12
2026-10-28 686.82 718.00 685.00 698.18 889,129 +6.19 +0.89
2026-10-27 704.28 724.48 687.13 691.99 1,034,444 -8.17 -1.17
2026-10-26 749.65 785.00 671.19 700.16 2,457,345 -39.84 -5.38
2026-10-23 818.29 828.62 805.14 740.00 374,097 -83.06 -10.09
2026-10-22 811.25 828.95 802.96 823.06 414,297 +28.06 +3.53
2026-10-21 798.81 809.63 790.71 795.00 348,606 -4.73 -0.59
2026-10-20 792.54 815.39 786.75 799.73 695,217 +18.66 +2.39
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 828.62
On 2026-10-23		 671.19
On 2026-10-26		 -117.06 -14.22 828.62
On 2026-10-23		 671.19
On 2026-10-26		 -19.00 707.27
10D 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -63.93 -8.30 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -19.03 750.64
20D 828.95
On 2026-10-22		 609.00
On 2026-10-02		 44.25 6.69 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -19.03 728.10
WTD 785.00
On 2026-10-26		 671.19
On 2026-10-26		 -34.00 -4.59 785.00
On 2026-10-26		 682.52
On 2026-10-29		 -13.05 699.08
MTD 828.95
On 2026-10-22		 609.00
On 2026-10-02		 113.53 19.16 828.95
On 2026-10-22		 671.19
On 2026-10-26		 -19.03 724.94
As of Thursday, October 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.73 +11.60 +3.85 5,710,113
KO

The Coca-Cola Company

93.19 +0.78 +0.84 15,096,903
PFE

Pfizer Inc.

30.11 +0.66 +2.24 27,937,938
VZ

Verizon Communications Inc.

43.90 +0.72 +1.67 21,814,804
VIX

CBOE Volatility Index

17.07 +0.16 +0.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,342.56 -132.54 -0.25 537,008,620
DJTA

Dow Jones Transportation Average

20,233.48 +191.70 +0.96 66,402,143
SPX

S&P 500 Index

7,720.39 -23.59 -0.30
OEX

S&P 100 Index

3,814.11 -29.06 -0.76
NDX

NASDAQ 100 Index

29,402.51 -410.65 -1.38
NYA

NYSE Composite Index

24,517.22 +255.94 +1.05
XAX

NYSE AMEX Composite Index

8,354.51 +9.51 +0.11
RUI

RUSSELL 1000 Index

4,199.93 -9.73 -0.23
RUT

Russell 2000 Index

2,859.22 +28.71 +1.01
RUA

Russell 3000 Index

4,375.37 -7.98 -0.18
VIX

CBOE Volatility Index

17.07 +0.16 +0.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.20 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 +0.07 +0.36
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

706.00 +7.82 +1.12 973,955