FICO: Fair Isaac Corporation

As of Wednesday, October 29th, 2025

$ 1,566.90

-99.74 -5.98%

Open: 1,647.87
High: 1,649.92
Low: 1,565.00
Volume: 258,757
Previous Close on Tuesday, October 28th, 2025

$ 1,666.64

-18.45 -1.09%

Open: 1,680.00
High: 1,682.76
Low: 1,660.04
Volume: 184,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 1,647.87 1,649.92 1,565.00 1,566.90 258,757 -99.74 -5.98
2025-10-28 1,680.00 1,682.76 1,660.04 1,666.64 184,207 -18.45 -1.09
2025-10-27 1,676.97 1,696.34 1,673.75 1,685.09 215,061 +18.09 +1.09
2025-10-24 1,627.17 1,669.18 1,624.50 1,667.00 189,334 +51.64 +3.20
2025-10-23 1,575.00 1,628.74 1,572.76 1,615.36 328,800 +41.42 +2.63
2025-10-22 1,560.50 1,594.93 1,548.78 1,573.94 373,300 +8.11 +0.52
2025-10-21 1,623.41 1,623.41 1,564.60 1,565.83 397,074 -54.56 -3.37
2025-10-20 1,630.09 1,653.15 1,617.34 1,620.39 158,869 +4.39 +0.27
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 1,696.34
On 2025-10-27		 1,565.00
On 2025-10-29		 -7.04 -0.45 1,696.34
On 2025-10-27		 1,565.00
On 2025-10-29		 -7.74 1,640.20
10D 1,696.34
On 2025-10-27		 1,548.78
On 2025-10-22		 -69.75 -4.26 1,696.34
On 2025-10-27		 1,565.00
On 2025-10-29		 -7.74 1,619.73
20D 1,998.01
On 2025-10-02		 1,548.78
On 2025-10-22		 54.19 3.58 1,998.01
On 2025-10-02		 1,548.78
On 2025-10-22		 -22.48 1,678.37
WTD 1,696.34
On 2025-10-27		 1,565.00
On 2025-10-29		 -100.10 -6.00 1,696.34
On 2025-10-27		 1,565.00
On 2025-10-29		 -7.74 1,639.54
MTD 1,998.01
On 2025-10-02		 1,484.23
On 2025-10-01		 70.37 4.70 1,998.01
On 2025-10-02		 1,548.78
On 2025-10-22		 -22.48 1,670.49
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

4.12 -0.16 -3.74 2,463,404
DFIN

Donnelley Financial Solutions Inc.

44.46 -7.24 -14.00 1,226,867
GKOS

Glaukos Corp.

77.09 -0.70 -0.90 2,231,355
EIX

Edison International

55.39 -0.66 -1.18 3,807,281
FICO

Fair Isaac Corporation

1,566.90 -99.74 -5.98 258,757