FICO: Fair Isaac Corporation

As of Wednesday, June 3rd, 2026

$ 1,174.66

-76.97 -6.15%

Open: 1,230.00
High: 1,230.00
Low: 1,150.00
Volume: 348,405
Previous Close on Tuesday, June 2nd, 2026

$ 1,251.63

-33.12 -2.58%

Open: 1,263.46
High: 1,280.00
Low: 1,212.65
Volume: 413,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 1,230.00 1,230.00 1,150.00 1,174.66 3,484 -76.97 -6.15
2026-06-02 1,263.46 1,280.00 1,212.65 1,251.63 413,892 -33.12 -2.58
2026-06-01 1,256.93 1,320.15 1,218.40 1,284.75 301,714 +34.16 +2.73
2026-05-29 1,289.88 1,299.99 1,248.51 1,250.59 33,572 -45.77 -3.53
2026-05-28 1,281.70 1,323.35 1,269.13 1,296.36 360,269 +17.89 +1.40
2026-05-27 1,258.71 1,290.00 1,251.11 1,278.47 36,552 +18.58 +1.47
2026-05-26 1,239.45 1,280.00 1,212.00 1,259.89 383,011 +19.98 +1.61
2026-05-22 1,232.00 1,277.23 1,225.00 1,239.91 303,163 +11.81 +0.96
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 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -103.81 -8.12 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -13.10 1,251.60
10D 1,323.35
On 2026-05-28		 1,150.00
On 2026-05-20		 -11.49 -0.97 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -13.10 1,249.46
20D 1,323.35
On 2026-05-28		 1,043.46
On 2026-05-06		 108.39 10.17 1,323.35
On 2026-05-28		 1,150.00
On 2026-06-03		 -13.10 1,180.11
WTD 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -75.93 -6.07 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -12.89 1,237.01
MTD 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -75.93 -6.07 1,320.15
On 2026-06-01		 1,150.00
On 2026-06-03		 -12.89 1,237.01
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,174.66 -76.97 -6.15 348,405