FICO: Fair Isaac Corporation

As of Thursday, July 30th, 2026

$ 1,373.08

-- 0 0%

Open: 1,373.08
High: 1,373.08
Low: 1,373.08
Volume: N/A
Previous Close on Wednesday, July 29th, 2026

$ 1,373.08

+36.86 +2.76%

Open: 1,348.49
High: 1,410.17
Low: 1,334.24
Volume: 415,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 1,348.49 1,410.17 1,334.24 1,373.08 415,275 +36.86 +2.76
2026-07-28 1,301.55 1,390.00 1,288.15 1,336.22 393,095 +55.65 +4.35
2026-07-27 1,262.11 1,301.00 1,250.00 1,280.57 275,032 +43.20 +3.49
2026-07-24 1,220.00 1,252.72 1,209.92 1,237.37 149,675 +31.18 +2.58
2026-07-23 1,218.16 1,230.02 1,188.10 1,206.19 186,506 -15.28 -1.25
2026-07-22 1,244.13 1,248.28 1,212.12 1,221.47 191,329 -5.87 -0.48
2026-07-21 1,209.29 1,244.32 1,172.69 1,227.34 223,103 -36.49 -2.89
2026-07-20 1,249.28 1,269.58 1,231.73 1,263.83 197,269 +6.72 +0.53
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 1,410.17
On 2026-07-29		 1,188.10
On 2026-07-23		 151.61 12.41 1,230.02
On 2026-07-23		 1,230.02
On 2026-07-23		 0.00 1,286.69
10D 1,410.17
On 2026-07-29		 1,172.69
On 2026-07-21		 167.29 13.87 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -7.63 1,264.44
20D 1,410.17
On 2026-07-29		 1,172.69
On 2026-07-21		 178.30 14.92 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 -12.20 1,259.98
WTD 1,410.17
On 2026-07-29		 1,250.00
On 2026-07-27		 135.71 10.97 1,301.00
On 2026-07-27		 1,301.00
On 2026-07-27		 0.00 1,329.96
MTD 1,410.17
On 2026-07-29		 1,172.69
On 2026-07-21		 178.30 14.92 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 -12.20 1,259.98
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

351.38 +0.75 +0.21 326,935
KO

The Coca-Cola Company

87.55 -1.53 -1.72 2,225,675
PFE

Pfizer Inc.

24.65 -0.50 -2.00 6,248,908
VZ

Verizon Communications Inc.

46.17 -1.05 -2.22 2,448,527
VIX

CBOE Volatility Index

18.31 -2.19 -10.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.82 +326.68 +0.63 103,743,288
DJTA

Dow Jones Transportation Average

21,095.55 -366.31 -1.71 6,450,110
SPX

S&P 500 Index

7,404.91 +88.70 +1.21
OEX

S&P 100 Index

3,638.80 +51.28 +1.43
NDX

NASDAQ 100 Index

27,995.70 +803.40 +2.95
NYA

NYSE Composite Index

24,018.28 +73.05 +0.31
XAX

NYSE AMEX Composite Index

8,382.66 -1.29 -0.02
RUI

RUSSELL 1000 Index

4,032.50 +45.68 +1.15
RUT

Russell 2000 Index

2,931.05 +24.74 +0.85
RUA

Russell 3000 Index

4,212.27 +47.20 +1.13
VIX

CBOE Volatility Index

18.31 -2.19 -10.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 -0.63 -2.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.88 -3.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.14 -1.27 -5.93
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,373.08 0.00 0.00