FICO: Fair Isaac Corporation
$ 1,899.78 |
|
-24.15 -1.26% |
|
| Open: | 1,900.80 |
| High: | 1,936.83 |
| Low: | 1,882.29 |
| Volume: | 177,211 |
$ 1,923.93
-8.81 -0.46%
| Open: | 1,935.00 |
| High: | 1,957.17 |
| Low: | 1,911.78 |
| Volume: | 221,233 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 1,900.80 | 1,936.83 | 1,882.29 | 1,899.78 | 177,211 | -24.15 | -1.26 |
| 2025-04-15 | 1,935.00 | 1,957.17 | 1,911.78 | 1,923.93 | 221,233 | -8.81 | -0.46 |
| 2025-04-14 | 1,904.00 | 1,943.43 | 1,892.02 | 1,932.74 | 209,506 | +44.29 | +2.35 |
| 2025-04-11 | 1,831.88 | 1,902.86 | 1,824.34 | 1,888.45 | 230,894 | +38.39 | +2.08 |
| 2025-04-10 | 1,810.88 | 1,880.00 | 1,799.09 | 1,850.06 | 191,658 | +2.06 | +0.11 |
| 2025-04-09 | 1,665.43 | 1,870.85 | 1,662.12 | 1,848.00 | 303,305 | +170.89 | +10.19 |
| 2025-04-08 | 1,770.00 | 1,792.28 | 1,642.64 | 1,677.11 | 207,611 | -36.09 | -2.11 |
| 2025-04-07 | 1,612.90 | 1,769.41 | 1,585.18 | 1,713.20 | 332,076 | +39.22 | +2.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,957.17 On 2025-04-15 |
1,799.09 On 2025-04-10 |
51.78 | 2.80 | 1,957.17 On 2025-04-15 |
1,882.29 On 2025-04-16 |
-3.83 | 1,898.99 |
| 10D | 1,957.17 On 2025-04-15 |
1,585.18 On 2025-04-07 |
9.89 | 0.52 | 1,853.53 On 2025-04-03 |
1,585.18 On 2025-04-07 |
-14.48 | 1,820.83 |
| 20D | 1,957.17 On 2025-04-15 |
1,585.18 On 2025-04-07 |
26.79 | 1.43 | 1,925.00 On 2025-03-25 |
1,585.18 On 2025-04-07 |
-17.65 | 1,846.47 |
| WTD | 1,957.17 On 2025-04-15 |
1,882.29 On 2025-04-16 |
11.33 | 0.60 | 1,957.17 On 2025-04-15 |
1,882.29 On 2025-04-16 |
-3.83 | 1,918.82 |
| MTD | 1,957.17 On 2025-04-15 |
1,585.18 On 2025-04-07 |
55.62 | 3.02 | 1,892.63 On 2025-04-02 |
1,585.18 On 2025-04-07 |
-16.24 | 1,830.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |