FICO: Fair Isaac Corporation
$ 1,521.64 |
|
+15.27 +1.01% |
|
| Open: | 1,508.11 |
| High: | 1,530.03 |
| Low: | 1,490.63 |
| Volume: | 650,859 |
$ 1,506.37
+87.00 +6.13%
| Open: | 1,418.00 |
| High: | 1,506.93 |
| Low: | 1,416.00 |
| Volume: | 367,280 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 1,508.11 | 1,530.03 | 1,490.63 | 1,521.64 | 650,841 | +15.27 | +1.01 |
| 2025-08-28 | 1,418.00 | 1,506.93 | 1,416.00 | 1,506.37 | 367,280 | +87.00 | +6.13 |
| 2025-08-27 | 1,415.65 | 1,425.00 | 1,395.60 | 1,419.37 | 301,829 | -0.76 | -0.05 |
| 2025-08-26 | 1,421.47 | 1,431.17 | 1,411.47 | 1,420.13 | 452,443 | -3.74 | -0.26 |
| 2025-08-25 | 1,416.32 | 1,433.53 | 1,407.00 | 1,423.87 | 212,977 | +7.97 | +0.56 |
| 2025-08-22 | 1,367.00 | 1,436.12 | 1,367.00 | 1,415.90 | 272,872 | +54.18 | +3.98 |
| 2025-08-21 | 1,340.00 | 1,366.52 | 1,331.51 | 1,361.72 | 224,391 | +17.61 | +1.31 |
| 2025-08-20 | 1,382.18 | 1,401.79 | 1,335.00 | 1,344.11 | 481,112 | -40.82 | -2.95 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,530.03 On 2025-08-29 |
1,395.60 On 2025-08-27 |
105.74 | 7.47 | 1,433.53 On 2025-08-25 |
1,395.60 On 2025-08-27 |
-2.65 | 1,458.28 |
| 10D | 1,530.03 On 2025-08-29 |
1,331.51 On 2025-08-21 |
178.48 | 13.29 | 1,401.79 On 2025-08-20 |
1,331.51 On 2025-08-21 |
-5.01 | 1,414.82 |
| 20D | 1,530.03 On 2025-08-29 |
1,300.00 On 2025-08-14 |
140.57 | 10.18 | 1,401.87 On 2025-08-04 |
1,300.00 On 2025-08-14 |
-7.27 | 1,376.35 |
| WTD | 1,530.03 On 2025-08-29 |
1,395.60 On 2025-08-27 |
105.74 | 7.47 | 1,433.53 On 2025-08-25 |
1,395.60 On 2025-08-27 |
-2.65 | 1,458.28 |
| MTD | 1,530.03 On 2025-08-29 |
1,300.00 On 2025-08-14 |
84.92 | 5.91 | 1,430.21 On 2025-08-01 |
1,300.00 On 2025-08-14 |
-9.10 | 1,376.57 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |