FICO: Fair Isaac Corporation

As of Friday, March 24th, 2023

$ 690.94

+10.09 +1.48%

Open: 677.55
High: 691.15
Low: 672.00
Volume: 130,567
Previous Close on Thursday, March 23rd, 2023

$ 680.85

+2.15 +0.32%

Open: 682.85
High: 688.29
Low: 673.12
Volume: 211,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 677.55 691.15 672.00 690.94 130,567 +10.09 +1.48
2023-03-23 682.85 688.29 673.12 680.85 211,862 +2.15 +0.32
2023-03-22 694.06 696.07 677.71 678.70 217,290 -18.18 -2.61
2023-03-21 686.14 700.37 676.08 696.88 246,547 +14.33 +2.10
2023-03-20 654.50 684.49 650.00 682.55 309,479 +27.61 +4.22
2023-03-17 677.21 693.61 651.08 654.94 5,149,704 -25.03 -3.68
2023-03-16 669.40 697.67 666.50 679.97 314,687 +11.67 +1.75
2023-03-15 684.12 691.50 659.33 668.30 321,960 -28.59 -4.10
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 700.37
On 2023-03-21		 650.00
On 2023-03-20		 36.00 5.50 700.37
On 2023-03-21		 672.00
On 2023-03-24		 -4.05 685.98
10D 708.86
On 2023-03-14		 650.00
On 2023-03-20		 -4.82 -0.69 708.86
On 2023-03-14		 650.00
On 2023-03-20		 -8.30 681.29
20D 711.85
On 2023-03-09		 650.00
On 2023-03-20		 25.00 3.75 711.85
On 2023-03-09		 650.00
On 2023-03-20		 -8.69 686.36
WTD 700.37
On 2023-03-21		 650.00
On 2023-03-20		 36.00 5.50 700.37
On 2023-03-21		 672.00
On 2023-03-24		 -4.05 685.98
MTD 711.85
On 2023-03-09		 650.00
On 2023-03-20		 13.55 2.00 711.85
On 2023-03-09		 650.00
On 2023-03-20		 -8.69 687.75
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70