FICO: Fair Isaac Corporation

As of Wednesday, June 10th, 2026

$ 1,220.15

-5.00 -0.41%

Open: 1,222.99
High: 1,260.00
Low: 1,209.79
Volume: 257,479
Previous Close on Tuesday, June 9th, 2026

$ 1,225.15

+17.81 +1.48%

Open: 1,200.62
High: 1,246.00
Low: 1,187.56
Volume: 327,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-10 1,222.99 1,260.00 1,209.79 1,220.15 257,479 -5.00 -0.41
2026-06-09 1,200.62 1,246.00 1,187.56 1,225.15 327,514 +17.81 +1.48
2026-06-08 1,144.02 1,226.59 1,124.46 1,207.34 275,901 +70.01 +6.16
2026-06-05 1,171.90 1,184.10 1,134.10 1,137.33 199,389 -29.37 -2.52
2026-06-04 1,217.04 1,217.04 1,162.61 1,166.70 233,233 -7.96 -0.68
2026-06-03 1,230.00 1,230.00 1,150.00 1,174.66 3,484 -76.97 -6.15
2026-06-02 1,263.46 1,280.00 1,212.65 1,251.63 413,892 -33.12 -2.58
2026-06-01 1,256.93 1,320.15 1,218.40 1,284.75 301,714 +34.16 +2.73
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 1,260.00
On 2026-06-10		 1,124.46
On 2026-06-08		 45.49 3.87 1,217.04
On 2026-06-04		 1,134.10
On 2026-06-05		 -6.81 1,191.33
10D 1,323.35
On 2026-05-28		 1,124.46
On 2026-06-08		 -58.32 -4.56 1,323.35
On 2026-05-28		 1,124.46
On 2026-06-08		 -15.03 1,221.47
20D 1,323.35
On 2026-05-28		 1,046.22
On 2026-05-13		 134.15 12.35 1,323.35
On 2026-05-28		 1,124.46
On 2026-06-08		 -15.03 1,202.97
WTD 1,260.00
On 2026-06-10		 1,124.46
On 2026-06-08		 82.82 7.28 1,226.59
On 2026-06-08		 1,226.59
On 2026-06-08		 0.00 1,217.55
MTD 1,320.15
On 2026-06-01		 1,124.46
On 2026-06-08		 -30.44 -2.43 1,320.15
On 2026-06-01		 1,124.46
On 2026-06-08		 -14.82 1,208.46
As of Wednesday, June 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.71 -11.73 -3.55 3,730,767
KO

The Coca-Cola Company

83.59 +2.25 +2.77 20,440,392
PFE

Pfizer Inc.

25.60 -0.10 -0.39 30,074,264
VZ

Verizon Communications Inc.

46.95 +1.17 +2.56 24,355,208
VIX

CBOE Volatility Index

22.22 +2.42 +12.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,918.78 -953.33 -1.87 497,927,694
DJTA

Dow Jones Transportation Average

21,822.55 -603.97 -2.69 73,044,066
SPX

S&P 500 Index

7,266.99 -119.66 -1.62
OEX

S&P 100 Index

3,576.67 -63.82 -1.75
NDX

NASDAQ 100 Index

28,508.03 -576.47 -1.98
NYA

NYSE Composite Index

23,080.83 -300.27 -1.28
XAX

NYSE AMEX Composite Index

8,231.80 +19.88 +0.24
RUI

RUSSELL 1000 Index

3,956.67 -65.26 -1.62
RUT

Russell 2000 Index

2,835.46 -31.56 -1.10
RUA

Russell 3000 Index

4,129.66 -67.07 -1.60
VIX

CBOE Volatility Index

22.22 +2.42 +12.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +0.74 +3.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.13 +1.16 +5.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.89 +1.61 +7.57
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,220.15 -5.00 -0.41 257,479