FICO: Fair Isaac Corporation

As of Monday, April 6th, 2026

$ 1,094.32

+4.56 +0.42%

Open: 1,090.00
High: 1,099.19
Low: 1,076.50
Volume: 13,224
Previous Close on Thursday, April 2nd, 2026

$ 1,089.76

+27.77 +2.61%

Open: 1,050.00
High: 1,100.93
Low: 1,037.43
Volume: 165,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-06 1,090.00 1,099.19 1,076.50 1,094.32 13,224 +4.56 +0.42
2026-04-02 1,050.00 1,100.93 1,037.43 1,089.76 165,884 +27.77 +2.61
2026-04-01 1,059.12 1,072.01 1,030.13 1,061.99 254,263 -5.55 -0.52
2026-03-31 1,069.48 1,079.89 1,037.22 1,067.54 242,333 +19.60 +1.87
2026-03-30 1,022.30 1,057.42 1,010.00 1,047.94 417,577 +36.88 +3.65
2026-03-27 1,023.42 1,030.56 999.99 1,011.06 244,187 -28.78 -2.77
2026-03-26 1,035.85 1,072.29 1,029.39 1,039.84 202,743 -3.26 -0.31
2026-03-25 1,015.45 1,044.75 1,006.50 1,043.10 332,360 +48.10 +4.83
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 1,100.93
On 2026-04-02		 1,010.00
On 2026-03-30		 83.26 8.23 1,079.89
On 2026-03-31		 1,030.13
On 2026-04-01		 -4.61 1,072.31
10D 1,150.00
On 2026-03-23		 969.32
On 2026-03-24		 -33.30 -2.95 1,150.00
On 2026-03-23		 969.32
On 2026-03-24		 -15.71 1,051.39
20D 1,461.70
On 2026-03-09		 969.32
On 2026-03-24		 -381.68 -25.86 1,461.70
On 2026-03-09		 969.32
On 2026-03-24		 -33.69 1,121.81
WTD 1,099.19
On 2026-04-06		 1,076.50
On 2026-04-06		 4.56 0.42 -- -- -- 1,094.32
MTD 1,100.93
On 2026-04-02		 1,030.13
On 2026-04-01		 26.78 2.51 1,100.93
On 2026-04-02		 1,076.50
On 2026-04-06		 -2.22 1,082.02
As of Monday, April 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.69 +7.53 +2.68 4,994,166
KO

The Coca-Cola Company

77.22 +0.50 +0.65 8,088,412
PFE

Pfizer Inc.

27.83 -0.49 -1.73 25,044,842
VZ

Verizon Communications Inc.

49.15 -0.25 -0.51 17,091,473
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,669.88 +165.21 +0.36 335,921,341
DJTA

Dow Jones Transportation Average

19,295.97 +207.46 +1.09 90,214,886
SPX

S&P 500 Index

6,611.83 +29.14 +0.44
OEX

S&P 100 Index

3,224.48 +14.53 +0.45
NDX

NASDAQ 100 Index

24,192.17 +146.63 +0.61
NYA

NYSE Composite Index

22,254.72 +60.85 +0.27
XAX

NYSE AMEX Composite Index

8,837.35 -52.80 -0.59
RUI

RUSSELL 1000 Index

3,611.20 +15.74 +0.44
RUT

Russell 2000 Index

2,540.64 +10.60 +0.42
RUA

Russell 3000 Index

3,765.83 +16.38 +0.44
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -0.10 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.72 -0.31 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.78 +0.06 +0.24
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,094.32 +4.56 +0.42 13,224