FICO: Fair Isaac Corporation

As of Friday, March 6th, 2026

$ 1,476.00

+0.91 +0.06%

Open: 1,467.64
High: 1,481.46
Low: 1,439.93
Volume: 241,590
Previous Close on Thursday, March 5th, 2026

$ 1,475.09

+11.08 +0.76%

Open: 1,461.25
High: 1,494.00
Low: 1,454.20
Volume: 172,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 1,467.64 1,481.46 1,439.93 1,476.00 241,590 +0.91 +0.06
2026-03-05 1,461.25 1,494.00 1,454.20 1,475.09 172,256 +11.08 +0.76
2026-03-04 1,443.00 1,469.43 1,415.82 1,464.01 181,890 +15.99 +1.10
2026-03-03 1,384.83 1,465.69 1,376.85 1,448.02 218,660 +40.48 +2.88
2026-03-02 1,380.14 1,420.00 1,371.97 1,407.54 177,776 -1.82 -0.13
2026-02-27 1,361.81 1,415.89 1,361.04 1,409.36 0 +20.92 +1.51
2026-02-26 1,325.00 1,416.54 1,325.00 1,388.44 0 +87.50 +6.73
2026-02-25 1,227.63 1,309.70 1,227.63 1,300.94 0 +73.31 +5.97
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 1,494.00
On 2026-03-05		 1,371.97
On 2026-03-02		 66.64 4.73 1,494.00
On 2026-03-05		 1,439.93
On 2026-03-06		 -3.62 1,454.13
10D 1,494.00
On 2026-03-05		 1,193.10
On 2026-02-24		 125.55 9.30 1,336.99
On 2026-02-23		 1,193.10
On 2026-02-24		 -10.76 1,387.87
20D 1,494.00
On 2026-03-05		 1,193.10
On 2026-02-24		 118.66 8.74 1,413.33
On 2026-02-06		 1,193.10
On 2026-02-24		 -15.58 1,374.53
WTD 1,494.00
On 2026-03-05		 1,371.97
On 2026-03-02		 66.64 4.73 1,494.00
On 2026-03-05		 1,439.93
On 2026-03-06		 -3.62 1,454.13
MTD 1,494.00
On 2026-03-05		 1,371.97
On 2026-03-02		 66.64 4.73 1,494.00
On 2026-03-05		 1,439.93
On 2026-03-06		 -3.62 1,454.13
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,476.00 +0.91 +0.06 241,590