FICO: Fair Isaac Corporation

As of Thursday, November 5th, 2026

$ 707.40

+77.64 +12.33%

Open: 664.20
High: 738.87
Low: 653.40
Volume: 1,318,653
Previous Close on Wednesday, November 4th, 2026

$ 629.76

-94.62 -13.06%

Open: 738.60
High: 760.65
Low: 696.10
Volume: 1,122,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 664.20 738.87 653.40 707.40 1,318,637 +77.64 +12.33
2026-11-04 738.60 760.65 696.10 629.76 1,122,441 -94.62 -13.06
2026-11-03 711.02 731.17 703.86 724.38 552,114 -3.62 -0.50
2026-11-02 704.65 728.90 701.38 728.00 661,035 +16.77 +2.36
2026-10-30 705.79 716.00 693.00 711.23 687,272 +2.05 +0.29
2026-10-29 689.88 720.42 682.52 709.18 973,941 +11.00 +1.58
2026-10-28 686.82 718.00 685.00 698.18 889,129 +6.44 +0.93
2026-10-27 704.28 724.48 687.13 691.74 1,034,444 -16.33 -2.31
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 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -1.78 -0.25 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 700.15
10D 828.62
On 2026-10-23		 653.40
On 2026-11-05		 -115.87 -14.07 828.62
On 2026-10-23		 653.40
On 2026-11-05		 -21.15 712.33
20D 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -0.03 0.00 828.95
On 2026-10-22		 653.40
On 2026-11-05		 -21.18 735.69
WTD 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -3.83 -0.54 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 697.39
MTD 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -3.83 -0.54 760.65
On 2026-11-04		 653.40
On 2026-11-05		 -14.10 697.39
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

707.40 +77.64 +12.33 1,318,653