FICO: Fair Isaac Corporation

As of Wednesday, June 17th, 2026

$ 1,126.84

-59.40 -5.01%

Open: 1,181.00
High: 1,194.00
Low: 1,119.61
Volume: 327,231
Previous Close on Tuesday, June 16th, 2026

$ 1,186.24

+4.62 +0.39%

Open: 1,181.59
High: 1,204.00
Low: 1,164.30
Volume: 282,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-17 1,181.00 1,194.00 1,119.61 1,126.84 327,149 -59.40 -5.01
2026-06-16 1,181.59 1,204.00 1,164.30 1,186.24 282,419 +4.62 +0.39
2026-06-15 1,191.00 1,197.00 1,163.32 1,181.62 333,133 +2.43 +0.21
2026-06-12 1,196.12 1,199.71 1,163.62 1,179.19 288,558 -6.18 -0.52
2026-06-11 1,205.01 1,235.29 1,175.28 1,185.37 329,583 -34.78 -2.85
2026-06-10 1,222.99 1,260.00 1,209.79 1,220.15 257,479 -5.00 -0.41
2026-06-09 1,200.62 1,246.00 1,187.56 1,225.15 327,514 +17.81 +1.48
2026-06-08 1,144.02 1,226.59 1,124.46 1,207.34 275,901 +70.01 +6.16
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 1,235.29
On 2026-06-11		 1,119.61
On 2026-06-17		 -93.31 -7.65 1,235.29
On 2026-06-11		 1,119.61
On 2026-06-17		 -9.36 1,171.85
10D 1,260.00
On 2026-06-10		 1,119.61
On 2026-06-17		 -47.82 -4.07 1,260.00
On 2026-06-10		 1,119.61
On 2026-06-17		 -11.14 1,181.59
20D 1,323.35
On 2026-05-28		 1,119.61
On 2026-06-17		 -59.31 -5.00 1,323.35
On 2026-05-28		 1,119.61
On 2026-06-17		 -15.40 1,215.53
WTD 1,204.00
On 2026-06-16		 1,119.61
On 2026-06-17		 -52.35 -4.44 1,204.00
On 2026-06-16		 1,119.61
On 2026-06-17		 -7.01 1,164.90
MTD 1,320.15
On 2026-06-01		 1,119.61
On 2026-06-17		 -123.75 -9.90 1,320.15
On 2026-06-01		 1,119.61
On 2026-06-17		 -15.19 1,194.38
As of Wednesday, June 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.03 +5.30 +1.51 4,994,058
KO

The Coca-Cola Company

79.93 -0.35 -0.44 16,970,972
PFE

Pfizer Inc.

25.92 -0.12 -0.46 31,043,499
VZ

Verizon Communications Inc.

45.84 -0.89 -1.90 33,086,678
VIX

CBOE Volatility Index

18.38 +1.97 +12.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,492.55 -507.12 -0.98 494,821,002
DJTA

Dow Jones Transportation Average

21,534.53 -659.66 -2.97 76,575,211
SPX

S&P 500 Index

7,420.10 -91.25 -1.21
OEX

S&P 100 Index

3,647.76 -44.14 -1.20
NDX

NASDAQ 100 Index

29,670.95 -297.18 -0.99
NYA

NYSE Composite Index

23,469.76 -234.27 -0.99
XAX

NYSE AMEX Composite Index

8,019.95 -252.74 -3.06
RUI

RUSSELL 1000 Index

4,037.65 -49.84 -1.22
RUT

Russell 2000 Index

2,917.98 -21.21 -0.72
RUA

Russell 3000 Index

4,215.85 -51.03 -1.20
VIX

CBOE Volatility Index

18.38 +1.97 +12.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.83 +0.45 +1.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.72 +3.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 +1.04 +5.33
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,126.84 -59.40 -5.01 327,231