FICO: Fair Isaac Corporation

As of Thursday, September 24th, 2026

$ 856.48

-23.14 -2.63%

Open: 888.12
High: 892.85
Low: 855.00
Volume: 500,462
Previous Close on Wednesday, September 23rd, 2026

$ 879.62

-34.86 -3.81%

Open: 910.00
High: 916.05
Low: 875.45
Volume: 500,864

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-21 964.19 967.99 921.02 924.52 485,359 -25.16 -2.65
2026-09-18 965.14 970.46 941.82 949.68 823,147 -16.62 -1.72
2026-09-17 990.30 990.84 961.13 966.30 244,478 -25.05 -2.53
2026-09-16 980.00 1,003.17 976.00 991.35 215,719 +5.39 +0.55
2026-09-15 991.50 1,009.00 975.83 985.96 278,639 -15.54 -1.55
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 970.46
On 2026-09-18		 855.00
On 2026-09-24		 -109.82 -11.37 970.46
On 2026-09-18		 855.00
On 2026-09-24		 -11.90 904.96
10D 1,014.00
On 2026-09-14		 855.00
On 2026-09-24		 -104.19 -10.85 1,014.00
On 2026-09-14		 855.00
On 2026-09-24		 -15.68 945.53
20D 1,177.00
On 2026-08-28		 855.00
On 2026-09-24		 -277.22 -24.45 1,177.00
On 2026-08-28		 855.00
On 2026-09-24		 -27.36 1,002.23
WTD 967.99
On 2026-09-21		 855.00
On 2026-09-24		 -93.20 -9.81 967.99
On 2026-09-21		 855.00
On 2026-09-24		 -11.67 893.78
MTD 1,150.84
On 2026-09-03		 855.00
On 2026-09-24		 -290.73 -25.34 1,150.84
On 2026-09-03		 855.00
On 2026-09-24		 -25.71 975.69
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

856.48 -23.14 -2.63 500,462