FICO: Fair Isaac Corporation

As of Friday, May 30th, 2025

$ 1,685.00

-- 0 0%

Open: 1,685.00
High: 1,685.00
Low: 1,685.00
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1,685.00

+65.06 +4.02%

Open: 1,645.00
High: 1,688.79
Low: 1,624.69
Volume: 558,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1,645.00 1,688.79 1,624.69 1,685.00 558,445 +65.06 +4.02
2025-05-28 1,543.58 1,648.95 1,525.00 1,619.94 735,268 +116.32 +7.74
2025-05-27 1,721.89 1,739.21 1,484.29 1,503.62 995,757 -190.74 -11.26
2025-05-23 1,690.71 1,724.07 1,672.50 1,694.36 290,094 -5.96 -0.35
2025-05-22 1,720.21 1,800.00 1,694.11 1,700.32 608,807 -7.62 -0.45
2025-05-21 1,964.60 1,964.60 1,658.04 1,707.94 940,629 -319.06 -15.74
2025-05-20 2,191.76 2,199.92 1,900.00 2,027.00 578,516 -179.01 -8.11
2025-05-19 2,190.00 2,217.60 2,178.79 2,206.01 201,874 +4.12 +0.19
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 1,800.00
On 2025-05-22		 1,484.29
On 2025-05-27		 -22.94 -1.34 1,800.00
On 2025-05-22		 1,484.29
On 2025-05-27		 -17.54 1,640.65
10D 2,217.60
On 2025-05-19		 1,484.29
On 2025-05-27		 -440.90 -20.74 2,217.60
On 2025-05-19		 1,484.29
On 2025-05-27		 -33.07 1,852.65
20D 2,217.60
On 2025-05-19		 1,484.29
On 2025-05-27		 -304.68 -15.31 2,217.60
On 2025-05-19		 1,484.29
On 2025-05-27		 -33.07 1,969.93
WTD 1,739.21
On 2025-05-27		 1,484.29
On 2025-05-27		 -9.36 -0.55 1,739.21
On 2025-05-27		 1,525.00
On 2025-05-28		 -12.32 1,602.85
MTD 2,217.60
On 2025-05-19		 1,484.29
On 2025-05-27		 -304.68 -15.31 2,217.60
On 2025-05-19		 1,484.29
On 2025-05-27		 -33.07 1,969.93
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.71 +0.55 +0.23 758,579
KO

The Coca-Cola Company

71.84 +0.35 +0.48 2,302,022
PFE

Pfizer Inc.

23.44 -0.02 -0.06 4,946,926
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,026,985
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,253.35 +37.62 +0.09 125,417,897
DJTA

Dow Jones Transportation Average

14,715.62 -29.76 -0.20 24,919,517
SPX

S&P 500 Index

5,905.36 -6.81 -0.12
OEX

S&P 100 Index

2,882.83 -2.77 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.55 -42.40 -0.20
NYA

NYSE Composite Index

19,744.82 +0.97 +0.00
XAX

NYSE AMEX Composite Index

5,196.77 -15.35 -0.29
RUI

RUSSELL 1000 Index

3,231.47 -4.10 -0.13
RUT

Russell 2000 Index

2,066.49 -8.29 -0.40
RUA

Russell 3000 Index

3,355.69 -4.65 -0.14
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.61 -12.45 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,685.00 0.00 0.00