FICO: Fair Isaac Corporation

As of Friday, July 18th, 2025

$ 1,541.62

+16.33 +1.07%

Open: 1,533.39
High: 1,544.42
Low: 1,520.75
Volume: 189,995
Previous Close on Thursday, July 17th, 2025

$ 1,525.29

-11.46 -0.75%

Open: 1,538.53
High: 1,563.76
Low: 1,521.53
Volume: 291,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 1,533.39 1,544.42 1,520.75 1,541.62 189,995 +16.33 +1.07
2025-07-17 1,538.53 1,563.76 1,521.53 1,525.29 291,654 -11.46 -0.75
2025-07-16 1,512.90 1,546.04 1,484.80 1,536.75 450,069 +29.60 +1.96
2025-07-15 1,544.20 1,550.25 1,477.12 1,507.15 621,167 -39.87 -2.58
2025-07-14 1,540.67 1,567.20 1,500.05 1,547.02 393,706 +2.79 +0.18
2025-07-11 1,581.08 1,597.96 1,535.00 1,544.23 379,837 -40.15 -2.53
2025-07-10 1,591.89 1,635.30 1,574.81 1,584.38 556,975 -7.35 -0.46
2025-07-09 1,665.01 1,694.00 1,587.07 1,591.73 665,061 -111.44 -6.54
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 1,567.20
On 2025-07-14		 1,477.12
On 2025-07-15		 -2.61 -0.17 1,567.20
On 2025-07-14		 1,477.12
On 2025-07-15		 -5.75 1,531.57
10D 1,905.33
On 2025-07-07		 1,477.12
On 2025-07-15		 -313.76 -16.91 1,905.33
On 2025-07-07		 1,477.12
On 2025-07-15		 -22.47 1,595.12
20D 1,940.60
On 2025-06-25		 1,477.12
On 2025-07-15		 -222.02 -12.59 1,940.60
On 2025-06-25		 1,477.12
On 2025-07-15		 -23.88 1,722.93
WTD 1,567.20
On 2025-07-14		 1,477.12
On 2025-07-15		 -2.61 -0.17 1,567.20
On 2025-07-14		 1,477.12
On 2025-07-15		 -5.75 1,531.57
MTD 1,905.33
On 2025-07-07		 1,477.12
On 2025-07-15		 -286.34 -15.66 1,905.33
On 2025-07-07		 1,477.12
On 2025-07-15		 -22.47 1,653.27
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TRGP

Targa Resources Corp.

171.11 +4.63 +2.78 1,441,883
PDD

Pinduoduo Inc.

109.00 +1.05 +0.97 10,517,045
WRB

W. R. Berkley Corporation

68.75 +0.62 +0.91 3,744,180
CHTR

Charter Communications Inc.

382.08 -1.48 -0.39 1,122,252
FICO

Fair Isaac Corporation

1,541.62 +16.33 +1.07 189,995