FICO: Fair Isaac Corporation

As of Thursday, July 23rd, 2026

$ 1,221.47

-- 0 0%

Open: 1,221.47
High: 1,221.47
Low: 1,221.47
Volume: N/A
Previous Close on Wednesday, July 22nd, 2026

$ 1,221.47

-5.87 -0.48%

Open: 1,244.13
High: 1,248.28
Low: 1,212.12
Volume: 191,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-22 1,244.13 1,248.28 1,212.12 1,221.47 191,329 -5.87 -0.48
2026-07-21 1,209.29 1,244.32 1,172.69 1,227.34 223,103 -36.49 -2.89
2026-07-20 1,249.28 1,269.58 1,231.73 1,263.83 197,269 +6.72 +0.53
2026-07-17 1,232.89 1,260.21 1,219.97 1,257.11 250,713 +15.89 +1.28
2026-07-16 1,218.99 1,256.50 1,209.68 1,241.22 200,551 +35.43 +2.94
2026-07-15 1,232.14 1,270.00 1,196.94 1,205.79 228,075 -4.73 -0.39
2026-07-14 1,230.15 1,258.96 1,204.01 1,210.52 336,817 -67.73 -5.30
2026-07-13 1,269.77 1,289.48 1,251.85 1,278.25 283,227 +27.35 +2.19
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 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 15.68 1.30 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -7.63 1,242.19
10D 1,304.75
On 2026-07-10		 1,172.69
On 2026-07-21		 -44.61 -3.52 1,304.75
On 2026-07-10		 1,172.69
On 2026-07-21		 -10.12 1,243.58
20D 1,335.61
On 2026-07-07		 1,099.47
On 2026-06-24		 122.06 11.10 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 -12.20 1,230.25
WTD 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -35.64 -2.84 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -7.63 1,237.55
MTD 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 26.69 2.23 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 -12.20 1,251.08
As of Wednesday, July 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.29 +8.10 +2.37 23,179
KO

The Coca-Cola Company

81.79 -0.41 -0.50 76,442
PFE

Pfizer Inc.

24.93 +0.11 +0.44 1,956,310
VZ

Verizon Communications Inc.

44.04 -0.25 -0.56 1,097,918
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,862.97 -355.61 -0.68 35,585,234
DJTA

Dow Jones Transportation Average

22,619.12 +20.07 +0.09 4,196,618
SPX

S&P 500 Index

7,438.68 -60.28 -0.80
OEX

S&P 100 Index

3,652.41 -43.23 -1.17
NDX

NASDAQ 100 Index

28,613.35 -384.75 -1.33
NYA

NYSE Composite Index

23,915.09 -4.63 -0.02
XAX

NYSE AMEX Composite Index

8,383.37 +77.57 +0.93
RUI

RUSSELL 1000 Index

4,049.73 -31.40 -0.77
RUT

Russell 2000 Index

2,941.48 -18.46 -0.62
RUA

Russell 3000 Index

4,230.14 -32.53 -0.76
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.89 +0.49 +2.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.86 +3.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 +1.15 +5.89
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,221.47 0.00 0.00