FICO: Fair Isaac Corporation

As of Friday, January 17th, 2025

$ 1,900.54

-69.14 -3.51%

Open: 2,007.95
High: 2,007.95
Low: 1,876.17
Volume: 362,199
Previous Close on Thursday, January 16th, 2025

$ 1,969.68

-60.79 -2.99%

Open: 2,034.69
High: 2,066.68
Low: 1,963.54
Volume: 197,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 2,007.95 2,007.95 1,876.17 1,900.54 362,192 -69.14 -3.51
2025-01-16 2,034.69 2,066.68 1,963.54 1,969.68 197,805 -60.79 -2.99
2025-01-15 2,016.97 2,030.47 1,983.35 2,030.47 226,806 +80.94 +4.15
2025-01-14 1,928.65 1,961.56 1,925.37 1,949.53 99,452 +37.55 +1.96
2025-01-13 1,889.64 1,915.35 1,881.28 1,911.98 120,511 -5.65 -0.29
2025-01-10 1,944.68 1,944.68 1,908.00 1,917.63 111,491 -46.79 -2.38
2025-01-08 1,925.25 1,969.22 1,924.48 1,964.42 165,463 +29.26 +1.51
2025-01-07 1,968.01 1,970.14 1,923.42 1,935.16 139,865 -32.85 -1.67
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 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -17.09 -0.89 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -9.22 1,952.44
10D 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -95.38 -4.78 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -9.22 1,951.37
20D 2,146.06
On 2024-12-18		 1,876.17
On 2025-01-17		 -237.64 -11.11 2,146.06
On 2024-12-18		 1,876.17
On 2025-01-17		 -12.58 1,999.33
WTD 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -17.09 -0.89 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -9.22 1,952.44
MTD 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -90.39 -4.54 2,066.68
On 2025-01-16		 1,876.17
On 2025-01-17		 -9.22 1,955.42
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,900.54 -69.14 -3.51 362,199