FICO: Fair Isaac Corporation

As of Wednesday, September 27th, 2023

$ 885.61

+14.39 +1.65%

Open: 870.42
High: 892.25
Low: 870.42
Volume: 157,867
Previous Close on Tuesday, September 26th, 2023

$ 871.22

-18.76 -2.11%

Open: 884.80
High: 886.11
Low: 865.31
Volume: 169,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 870.42 892.25 870.42 885.61 157,867 +14.39 +1.65
2023-09-26 884.80 886.11 865.31 871.22 169,167 -18.76 -2.11
2023-09-25 883.58 898.78 883.58 889.98 130,320 +0.47 +0.05
2023-09-22 892.58 899.92 880.32 889.51 175,661 -0.33 -0.04
2023-09-21 900.00 902.05 889.33 889.84 214,064 -14.03 -1.55
2023-09-20 913.39 915.00 903.01 903.87 144,667 -6.10 -0.67
2023-09-19 903.00 911.91 898.06 909.97 211,117 +6.85 +0.76
2023-09-18 889.12 908.11 884.95 903.12 207,115 +11.72 +1.31
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 902.05
On 2023-09-21		 865.31
On 2023-09-26		 -18.26 -2.02 902.05
On 2023-09-21		 865.31
On 2023-09-26		 -4.07 885.23
10D 915.00
On 2023-09-20		 865.31
On 2023-09-26		 -11.85 -1.32 915.00
On 2023-09-20		 865.31
On 2023-09-26		 -5.43 894.10
20D 916.41
On 2023-09-06		 865.31
On 2023-09-26		 -2.73 -0.31 916.41
On 2023-09-06		 865.31
On 2023-09-26		 -5.58 896.91
WTD 898.78
On 2023-09-25		 865.31
On 2023-09-26		 -3.90 -0.44 898.78
On 2023-09-25		 865.31
On 2023-09-26		 -3.72 882.27
MTD 916.41
On 2023-09-06		 865.31
On 2023-09-26		 -18.98 -2.10 916.41
On 2023-09-06		 865.31
On 2023-09-26		 -5.58 896.38
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index