FICO: Fair Isaac Corporation

As of Thursday, October 1st, 2026

$ 661.75

+69.28 +11.69%

Open: 635.00
High: 675.87
Low: 620.00
Volume: 2,990,816
Previous Close on Wednesday, September 30th, 2026

$ 592.47

-25.40 -4.11%

Open: 602.02
High: 612.01
Low: 586.05
Volume: 2,003,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 635.00 675.87 620.00 661.75 2,990,577 +69.28 +11.69
2026-09-30 602.02 612.01 586.05 592.47 2,003,243 -25.40 -4.11
2026-09-29 668.08 685.00 595.19 617.87 4,895,568 -223.02 -26.52
2026-09-28 852.86 853.55 832.00 840.89 356,426 -22.20 -2.57
2026-09-25 857.00 870.00 848.64 863.09 38,421 +6.61 +0.77
2026-09-24 888.12 892.85 855.00 856.48 500,462 -23.14 -2.63
2026-09-23 910.00 916.05 875.45 879.62 500,864 -34.86 -3.81
2026-09-22 937.15 941.97 909.16 914.48 340,361 -10.04 -1.09
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 870.00
On 2026-09-25		 586.05
On 2026-09-30		 -194.73 -22.74 870.00
On 2026-09-25		 586.05
On 2026-09-30		 -32.64 715.21
10D 970.46
On 2026-09-18		 586.05
On 2026-09-30		 -304.55 -31.52 970.46
On 2026-09-18		 586.05
On 2026-09-30		 -39.61 810.09
20D 1,150.84
On 2026-09-03		 586.05
On 2026-09-30		 -437.70 -39.81 1,150.84
On 2026-09-03		 586.05
On 2026-09-30		 -49.08 897.99
WTD 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -201.34 -23.33 853.55
On 2026-09-28		 586.05
On 2026-09-30		 -31.34 678.25
MTD 675.87
On 2026-10-01		 620.00
On 2026-10-01		 69.28 11.69 -- -- -- 661.75
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

661.75 +69.28 +11.69 2,990,816