FICO: Fair Isaac Corporation

As of Wednesday, May 6th, 2026

$ 1,067.00

+0.73 +0.07%

Open: 1,065.23
High: 1,082.41
Low: 1,043.46
Volume: 425,472
Previous Close on Tuesday, May 5th, 2026

$ 1,066.27

+6.27 +0.59%

Open: 1,058.10
High: 1,080.00
Low: 1,039.81
Volume: 268,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 1,065.23 1,082.41 1,043.46 1,067.00 425,471 +0.73 +0.07
2026-05-05 1,058.10 1,080.00 1,039.81 1,066.27 268,972 +6.27 +0.59
2026-05-04 1,050.65 1,072.63 1,037.30 1,060.00 242,554 +24.50 +2.37
2026-05-01 1,049.00 1,063.00 1,002.19 1,035.50 25,698 +10.50 +1.02
2026-04-30 1,000.00 1,026.00 965.50 1,025.00 62,474 -18.57 -1.78
2026-04-29 1,088.78 1,095.00 1,007.44 1,043.57 505,498 +33.41 +3.31
2026-04-28 1,028.71 1,059.87 1,007.45 1,010.16 250,689 -3.67 -0.36
2026-04-27 999.27 1,042.61 985.12 1,013.83 302,046 +9.11 +0.91
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 1,082.41
On 2026-05-06		 965.50
On 2026-04-30		 23.43 2.25 1,026.00
On 2026-04-30		 1,026.00
On 2026-04-30		 0.00 1,050.75
10D 1,095.00
On 2026-04-29		 931.70
On 2026-04-23		 96.83 9.98 1,095.00
On 2026-04-29		 965.50
On 2026-04-30		 -11.83 1,030.58
20D 1,110.39
On 2026-04-17		 870.01
On 2026-04-22		 -25.04 -2.29 1,110.39
On 2026-04-17		 870.01
On 2026-04-22		 -21.65 1,027.66
WTD 1,082.41
On 2026-05-06		 1,037.30
On 2026-05-04		 31.50 3.04 1,072.63
On 2026-05-04		 1,072.63
On 2026-05-04		 0.00 1,064.42
MTD 1,082.41
On 2026-05-06		 1,002.19
On 2026-05-01		 42.00 4.10 1,063.00
On 2026-05-01		 1,063.00
On 2026-05-01		 0.00 1,057.19
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,067.00 +0.73 +0.07 425,472