FICO: Fair Isaac Corporation

As of Friday, November 28th, 2025

$ 1,805.83

+8.56 +0.48%

Open: 1,800.00
High: 1,807.22
Low: 1,782.00
Volume: 48,602
Previous Close on Wednesday, November 26th, 2025

$ 1,797.27

-12.73 -0.70%

Open: 1,817.93
High: 1,835.00
Low: 1,793.79
Volume: 112,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 1,800.00 1,807.22 1,782.00 1,805.83 48,602 +8.56 +0.48
2025-11-26 1,817.93 1,835.00 1,793.79 1,797.27 112,216 -12.73 -0.70
2025-11-25 1,745.00 1,820.75 1,737.78 1,810.00 194,808 +61.75 +3.53
2025-11-24 1,787.00 1,794.18 1,724.48 1,748.25 276,094 -39.95 -2.23
2025-11-21 1,724.85 1,820.90 1,721.60 1,788.20 301,081 +67.65 +3.93
2025-11-20 1,750.00 1,780.97 1,709.33 1,720.55 140,453 -15.61 -0.90
2025-11-19 1,722.46 1,748.11 1,702.75 1,736.16 124,509 +11.19 +0.65
2025-11-18 1,760.25 1,761.69 1,719.99 1,724.97 0 -35.28 -2.00
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 1,835.00
On 2025-11-26		 1,721.60
On 2025-11-21		 85.28 4.96 1,820.90
On 2025-11-21		 1,724.48
On 2025-11-24		 -5.30 1,789.91
10D 1,835.00
On 2025-11-26		 1,691.37
On 2025-11-14		 68.56 3.95 1,820.90
On 2025-11-21		 1,724.48
On 2025-11-24		 -5.30 1,763.29
20D 1,835.00
On 2025-11-11		 1,566.64
On 2025-10-31		 220.47 13.91 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,733.11
WTD 1,835.00
On 2025-11-26		 1,724.48
On 2025-11-24		 17.63 0.99 1,835.00
On 2025-11-26		 1,782.00
On 2025-11-28		 -2.89 1,790.34
MTD 1,835.00
On 2025-11-11		 1,591.22
On 2025-11-05		 146.30 8.82 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,736.98
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,805.83 +8.56 +0.48 48,602