FICO: Fair Isaac Corporation

As of Thursday, September 3rd, 2026

$ 1,099.45

-- 0 0%

Open: 1,099.45
High: 1,099.45
Low: 1,099.45
Volume: N/A
Previous Close on Wednesday, September 2nd, 2026

$ 1,099.45

-4.23 -0.38%

Open: 1,087.12
High: 1,109.99
Low: 1,087.12
Volume: 165,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-02 1,087.12 1,109.99 1,087.12 1,099.45 165,342 -4.23 -0.38
2026-09-01 1,135.93 1,135.93 1,086.00 1,103.68 249,723 -43.53 -3.79
2026-08-31 1,136.27 1,158.29 1,132.00 1,147.21 237,166 -6.36 -0.55
2026-08-28 1,161.00 1,177.00 1,150.00 1,153.57 157,578 -3.49 -0.30
2026-08-27 1,137.52 1,175.41 1,136.49 1,157.06 18,296 +23.36 +2.06
2026-08-26 1,120.00 1,145.89 1,104.31 1,133.70 135,338 -3.44 -0.30
2026-08-25 1,157.09 1,170.22 1,133.16 1,137.14 18,931 -29.26 -2.51
2026-08-24 1,170.61 1,181.44 1,156.00 1,166.40 292,215 -6.27 -0.53
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 1,177.00
On 2026-08-28		 1,086.00
On 2026-09-01		 -34.25 -3.02 1,177.00
On 2026-08-28		 1,086.00
On 2026-09-01		 -7.73 1,132.19
10D 1,188.80
On 2026-08-21		 1,086.00
On 2026-09-01		 -62.14 -5.35 1,188.80
On 2026-08-21		 1,086.00
On 2026-09-01		 -8.65 1,142.06
20D 1,188.80
On 2026-08-21		 1,015.00
On 2026-08-12		 7.90 0.72 1,188.80
On 2026-08-21		 1,086.00
On 2026-09-01		 -8.65 1,106.34
WTD 1,158.29
On 2026-08-31		 1,086.00
On 2026-09-01		 -54.12 -4.69 1,158.29
On 2026-08-31		 1,086.00
On 2026-09-01		 -6.24 1,116.78
MTD 1,135.93
On 2026-09-01		 1,086.00
On 2026-09-01		 -47.76 -4.16 1,135.93
On 2026-09-01		 1,087.12
On 2026-09-02		 -4.30 1,101.57
As of Wednesday, September 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.07 +1.57 +0.48 866,897
KO

The Coca-Cola Company

88.74 +0.50 +0.57 4,144,269
PFE

Pfizer Inc.

28.66 -0.37 -1.26 11,766,913
VZ

Verizon Communications Inc.

50.37 +0.15 +0.30 6,233,885
VIX

CBOE Volatility Index

14.62 -0.64 -4.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,637.42 +575.53 +1.08 165,909,911
DJTA

Dow Jones Transportation Average

20,810.48 +97.00 +0.47 21,763,203
SPX

S&P 500 Index

7,742.44 +75.80 +0.99
OEX

S&P 100 Index

3,844.10 +42.13 +1.11
NDX

NASDAQ 100 Index

29,466.10 +322.77 +1.11
NYA

NYSE Composite Index

24,665.32 +169.73 +0.69
XAX

NYSE AMEX Composite Index

8,865.94 -25.07 -0.28
RUI

RUSSELL 1000 Index

4,216.87 +43.30 +1.04
RUT

Russell 2000 Index

2,964.48 +11.30 +0.38
RUA

Russell 3000 Index

4,398.73 +44.01 +1.01
VIX

CBOE Volatility Index

14.62 -0.64 -4.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.42 -0.12 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.88 -0.22 -1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.57 -0.23 -1.29
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,099.45 0.00 0.00