FICO: Fair Isaac Corporation
$ 1,566.90 |
|
-99.74 -5.98% |
|
| Open: | 1,647.87 |
| High: | 1,649.92 |
| Low: | 1,565.00 |
| Volume: | 258,757 |
$ 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 |
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 |
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 |