FICO: Fair Isaac Corporation

As of Thursday, April 25th, 2024

$ 1,193.66

+0.63 +0.05%

Open: 1,175.79
High: 1,211.77
Low: 1,168.83
Volume: 218,762
Previous Close on Wednesday, April 24th, 2024

$ 1,193.03

+4.84 +0.41%

Open: 1,197.67
High: 1,218.12
Low: 1,178.07
Volume: 177,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 1,175.79 1,211.77 1,168.83 1,193.66 218,762 +0.63 +0.05
2024-04-24 1,197.67 1,218.12 1,178.07 1,193.03 177,918 +4.84 +0.41
2024-04-23 1,155.01 1,188.40 1,155.01 1,188.19 266,464 +37.53 +3.26
2024-04-22 1,142.48 1,157.16 1,136.64 1,150.66 223,301 +20.60 +1.82
2024-04-19 1,165.64 1,165.64 1,121.88 1,130.06 141,954 -32.19 -2.77
2024-04-18 1,163.28 1,203.00 1,147.06 1,162.25 214,712 +8.97 +0.78
2024-04-17 1,157.25 1,169.92 1,144.87 1,153.28 175,623 +0.58 +0.05
2024-04-16 1,151.27 1,153.92 1,130.86 1,152.70 163,178 +2.18 +0.19
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 1,218.12
On 2024-04-24		 1,121.88
On 2024-04-19		 31.41 2.70 1,218.12
On 2024-04-24		 1,168.83
On 2024-04-25		 -4.05 1,171.12
10D 1,218.12
On 2024-04-24		 1,121.88
On 2024-04-19		 1.98 0.17 1,203.00
On 2024-04-18		 1,121.88
On 2024-04-19		 -6.74 1,165.00
20D 1,276.48
On 2024-03-28		 1,121.88
On 2024-04-19		 -64.85 -5.15 1,276.48
On 2024-03-28		 1,121.88
On 2024-04-19		 -12.11 1,196.61
WTD 1,218.12
On 2024-04-24		 1,136.64
On 2024-04-22		 63.60 5.63 1,218.12
On 2024-04-24		 1,168.83
On 2024-04-25		 -4.05 1,181.39
MTD 1,266.86
On 2024-04-04		 1,121.88
On 2024-04-19		 -55.95 -4.48 1,266.86
On 2024-04-04		 1,121.88
On 2024-04-19		 -11.44 1,193.82
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,193.66 +0.63 +0.05 218,762