FICO: Fair Isaac Corporation

As of Thursday, September 10th, 2026

$ 983.19

-- 0 0%

Open: 983.19
High: 983.19
Low: 983.19
Volume: N/A
Previous Close on Wednesday, September 9th, 2026

$ 983.19

+49.89 +5.35%

Open: 934.99
High: 994.50
Low: 913.04
Volume: 793,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 934.99 994.50 913.04 983.19 793,766 +49.89 +5.35
2026-09-08 920.51 938.84 899.00 933.30 667,485 +1.04 +0.11
2026-09-04 934.39 954.08 885.00 932.26 1,427,007 -186.67 -16.68
2026-09-03 1,114.55 1,150.84 1,099.00 1,118.93 20,313 +19.48 +1.77
2026-09-02 1,087.12 1,109.99 1,087.12 1,099.45 165,342 -4.23 -0.38
2026-09-01 1,135.93 1,135.93 1,086.00 1,103.68 249,723 -43.53 -3.79
2026-08-31 1,136.27 1,158.29 1,132.00 1,147.21 237,166 -6.36 -0.55
2026-08-28 1,161.00 1,177.00 1,150.00 1,153.57 157,578 -3.49 -0.30
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 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -120.49 -10.92 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,013.43
10D 1,177.00
On 2026-08-28		 885.00
On 2026-09-04		 -153.95 -13.54 1,177.00
On 2026-08-28		 885.00
On 2026-09-04		 -24.81 1,076.24
20D 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -55.04 -5.30 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -25.56 1,096.66
WTD 994.50
On 2026-09-09		 899.00
On 2026-09-08		 50.93 5.46 938.84
On 2026-09-08		 938.84
On 2026-09-08		 0.00 958.25
MTD 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -164.02 -14.30 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,028.47
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.49 -1.93 -0.59 1,847,598
KO

The Coca-Cola Company

88.02 +0.47 +0.54 6,966,184
PFE

Pfizer Inc.

27.53 -0.26 -0.92 19,562,506
VZ

Verizon Communications Inc.

49.91 +0.17 +0.34 10,904,168
VIX

CBOE Volatility Index

17.92 +1.46 +8.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,019.21 -361.45 -0.69 276,869,672
DJTA

Dow Jones Transportation Average

20,539.33 -34.55 -0.17 52,467,116
SPX

S&P 500 Index

7,591.27 -45.09 -0.59
OEX

S&P 100 Index

3,770.78 -18.43 -0.49
NDX

NASDAQ 100 Index

29,127.15 -294.41 -1.00
NYA

NYSE Composite Index

24,141.32 -169.83 -0.70
XAX

NYSE AMEX Composite Index

8,684.93 -98.55 -1.12
RUI

RUSSELL 1000 Index

4,131.20 -26.07 -0.63
RUT

Russell 2000 Index

2,889.24 -31.99 -1.10
RUA

Russell 3000 Index

4,308.46 -28.02 -0.65
VIX

CBOE Volatility Index

17.92 +1.46 +8.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 +0.27 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 +0.61 +2.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.75 +0.88 +4.66
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

983.19 0.00 0.00