FICO: Fair Isaac Corporation

As of Friday, February 27th, 2026

$ 1,409.36

+20.92 +1.51%

Open: 1,361.81
High: 1,415.89
Low: 1,361.04
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 1,388.44

+87.50 +6.73%

Open: 1,325.00
High: 1,416.54
Low: 1,325.00
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 1,361.81 1,415.89 1,361.04 1,409.36 0 +20.92 +1.51
2026-02-26 1,325.00 1,416.54 1,325.00 1,388.44 0 +87.50 +6.73
2026-02-25 1,227.63 1,309.70 1,227.63 1,300.94 0 +73.31 +5.97
2026-02-24 1,277.07 1,279.31 1,193.10 1,227.63 0 -54.01 -4.21
2026-02-23 1,335.97 1,336.99 1,268.00 1,281.64 0 -68.81 -5.10
2026-02-20 1,350.16 1,382.08 1,337.54 1,350.45 144,449 -2.28 -0.17
2026-02-19 1,360.38 1,365.85 1,335.05 1,352.73 140,806 -14.20 -1.04
2026-02-18 1,360.09 1,385.78 1,347.68 1,366.93 204,939 +15.33 +1.13
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 1,416.54
On 2026-02-26		 1,193.10
On 2026-02-24		 58.91 4.36 1,336.99
On 2026-02-23		 1,193.10
On 2026-02-24		 -10.76 1,321.60
10D 1,416.54
On 2026-02-26		 1,193.10
On 2026-02-24		 71.72 5.36 1,385.78
On 2026-02-18		 1,193.10
On 2026-02-24		 -13.90 1,337.45
20D 1,512.53
On 2026-01-30		 1,193.10
On 2026-02-24		 -92.39 -6.15 1,512.53
On 2026-01-30		 1,193.10
On 2026-02-24		 -21.12 1,360.31
WTD 1,416.54
On 2026-02-26		 1,193.10
On 2026-02-24		 58.91 4.36 1,336.99
On 2026-02-23		 1,193.10
On 2026-02-24		 -10.76 1,321.60
MTD 1,494.78
On 2026-02-02		 1,193.10
On 2026-02-24		 -53.81 -3.68 1,494.78
On 2026-02-02		 1,193.10
On 2026-02-24		 -20.18 1,354.90
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,409.36 +20.92 +1.51