FICO: Fair Isaac Corporation

As of Wednesday, June 18th, 2025

$ 1,763.64

-13.30 -0.75%

Open: 1,777.56
High: 1,811.81
Low: 1,760.87
Volume: 218,443
Previous Close on Tuesday, June 17th, 2025

$ 1,776.94

-37.45 -2.06%

Open: 1,799.95
High: 1,819.80
Low: 1,776.33
Volume: 203,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 1,777.56 1,811.81 1,760.87 1,763.64 218,443 -13.30 -0.75
2025-06-17 1,799.95 1,819.80 1,776.33 1,776.94 203,812 -37.45 -2.06
2025-06-16 1,783.93 1,833.78 1,783.93 1,814.39 185,747 +29.82 +1.67
2025-06-13 1,755.45 1,799.95 1,746.60 1,784.57 268,940 +0.20 +0.01
2025-06-12 1,819.54 1,840.62 1,772.13 1,784.37 217,872 -20.63 -1.14
2025-06-11 1,780.66 1,816.78 1,779.83 1,805.00 215,489 +20.00 +1.12
2025-06-10 1,752.91 1,788.71 1,733.93 1,785.00 197,952 +35.59 +2.03
2025-06-09 1,780.50 1,784.11 1,720.73 1,749.41 233,479 -25.69 -1.45
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 1,840.62
On 2025-06-12		 1,746.60
On 2025-06-13		 -41.36 -2.29 1,840.62
On 2025-06-12		 1,746.60
On 2025-06-13		 -5.11 1,784.78
10D 1,840.62
On 2025-06-12		 1,720.73
On 2025-06-09		 8.61 0.49 1,840.62
On 2025-06-12		 1,746.60
On 2025-06-13		 -5.11 1,781.03
20D 1,964.60
On 2025-05-21		 1,484.29
On 2025-05-27		 -263.36 -12.99 1,964.60
On 2025-05-21		 1,484.29
On 2025-05-27		 -24.45 1,734.63
WTD 1,833.78
On 2025-06-16		 1,760.87
On 2025-06-18		 -20.93 -1.17 1,833.78
On 2025-06-16		 1,760.87
On 2025-06-18		 -3.98 1,784.99
MTD 1,840.62
On 2025-06-12		 1,700.33
On 2025-06-02		 37.36 2.16 1,840.62
On 2025-06-12		 1,746.60
On 2025-06-13		 -5.11 1,773.47
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

72.78 -0.11 -0.15 1,450,433
EIX

Edison International

50.46 +1.26 +2.56 4,639,397
FICO

Fair Isaac Corporation

1,763.64 -13.30 -0.75 218,443