FICO: Fair Isaac Corporation

As of Thursday, August 14th, 2025

$ 1,318.18

-17.11 -1.28%

Open: 1,327.52
High: 1,334.94
Low: 1,300.00
Volume: 461,067
Previous Close on Wednesday, August 13th, 2025

$ 1,335.29

+16.59 +1.26%

Open: 1,326.82
High: 1,335.30
Low: 1,310.00
Volume: 481,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 1,327.52 1,334.94 1,300.00 1,318.18 461,067 -17.11 -1.28
2025-08-13 1,326.82 1,335.30 1,310.00 1,335.29 481,544 +16.59 +1.26
2025-08-12 1,315.16 1,327.23 1,301.01 1,318.70 186,713 +7.44 +0.57
2025-08-11 1,314.12 1,329.72 1,305.15 1,311.26 262,381 -9.62 -0.73
2025-08-08 1,330.65 1,349.22 1,313.69 1,320.88 308,442 -12.74 -0.96
2025-08-07 1,393.50 1,393.61 1,333.62 1,333.62 376,035 -59.99 -4.30
2025-08-06 1,342.14 1,393.63 1,336.03 1,393.61 367,528 +50.49 +3.76
2025-08-05 1,368.88 1,376.24 1,336.50 1,343.12 418,372 -17.87 -1.31
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 1,349.22
On 2025-08-08		 1,300.00
On 2025-08-14		 -15.44 -1.16 1,349.22
On 2025-08-08		 1,300.00
On 2025-08-14		 -3.65 1,320.86
10D 1,430.21
On 2025-08-01		 1,300.00
On 2025-08-14		 -118.54 -8.25 1,430.21
On 2025-08-01		 1,300.00
On 2025-08-14		 -9.10 1,341.67
20D 1,568.00
On 2025-07-21		 1,300.00
On 2025-08-14		 -207.11 -13.58 1,568.00
On 2025-07-21		 1,300.00
On 2025-08-14		 -17.09 1,430.20
WTD 1,335.30
On 2025-08-13		 1,300.00
On 2025-08-14		 -2.70 -0.20 1,335.30
On 2025-08-13		 1,300.00
On 2025-08-14		 -2.64 1,320.86
MTD 1,430.21
On 2025-08-01		 1,300.00
On 2025-08-14		 -118.54 -8.25 1,430.21
On 2025-08-01		 1,300.00
On 2025-08-14		 -9.10 1,341.67
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,318.18 -17.11 -1.28 461,067