FICO: Fair Isaac Corporation

As of Thursday, August 6th, 2026

$ 1,091.55

-- 0 0%

Open: 1,091.55
High: 1,091.55
Low: 1,091.55
Volume: N/A
Previous Close on Wednesday, August 5th, 2026

$ 1,091.55

+44.56 +4.26%

Open: 1,056.00
High: 1,107.63
Low: 1,051.00
Volume: 318,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 1,056.00 1,107.63 1,051.00 1,091.55 318,875 +44.56 +4.26
2026-08-04 1,040.00 1,055.35 1,028.46 1,046.99 463,859 +1.53 +0.15
2026-08-03 1,111.60 1,115.98 1,031.14 1,045.46 634,455 -77.51 -6.90
2026-07-31 1,136.01 1,136.02 1,070.24 1,122.97 926,695 -16.57 -1.45
2026-07-30 1,150.00 1,238.60 1,125.28 1,139.54 996,409 -233.54 -17.01
2026-07-29 1,348.49 1,410.17 1,334.24 1,373.08 415,275 +36.86 +2.76
2026-07-28 1,301.55 1,390.00 1,288.15 1,336.22 393,095 +55.65 +4.35
2026-07-27 1,262.11 1,301.00 1,250.00 1,280.57 275,032 +43.20 +3.49
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 1,238.60
On 2026-07-30		 1,028.46
On 2026-08-04		 -281.53 -20.50 1,238.60
On 2026-07-30		 1,028.46
On 2026-08-04		 -16.97 1,089.30
10D 1,410.17
On 2026-07-29		 1,028.46
On 2026-08-04		 -129.92 -10.64 1,410.17
On 2026-07-29		 1,028.46
On 2026-08-04		 -27.07 1,187.99
20D 1,410.17
On 2026-07-29		 1,028.46
On 2026-08-04		 -174.53 -13.79 1,410.17
On 2026-07-29		 1,028.46
On 2026-08-04		 -27.07 1,215.79
WTD 1,115.98
On 2026-08-03		 1,028.46
On 2026-08-04		 -31.42 -2.80 1,115.98
On 2026-08-03		 1,028.46
On 2026-08-04		 -7.84 1,061.33
MTD 1,115.98
On 2026-08-03		 1,028.46
On 2026-08-04		 -31.42 -2.80 1,115.98
On 2026-08-03		 1,028.46
On 2026-08-04		 -7.84 1,061.33
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

384.86 +3.64 +0.95 590,714
KO

The Coca-Cola Company

87.07 +0.24 +0.28 2,039,579
PFE

Pfizer Inc.

25.97 +0.16 +0.62 8,723,426
VZ

Verizon Communications Inc.

46.72 +0.25 +0.53 2,834,991
VIX

CBOE Volatility Index

15.56 -0.27 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,332.49 -16.63 -0.03 79,983,405
DJTA

Dow Jones Transportation Average

21,491.87 -85.46 -0.40 11,532,422
SPX

S&P 500 Index

7,737.27 +13.72 +0.18
OEX

S&P 100 Index

3,828.01 +13.53 +0.35
NDX

NASDAQ 100 Index

29,483.89 -3.90 -0.01
NYA

NYSE Composite Index

24,578.69 +64.91 +0.26
XAX

NYSE AMEX Composite Index

8,488.51 +46.87 +0.56
RUI

RUSSELL 1000 Index

4,213.50 +9.14 +0.22
RUT

Russell 2000 Index

3,029.29 +10.10 +0.33
RUA

Russell 3000 Index

4,399.31 +9.76 +0.22
VIX

CBOE Volatility Index

15.56 -0.27 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.58 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.96 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.83 -0.14 -0.74
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,091.55 0.00 0.00