FICO: Fair Isaac Corporation

As of Thursday, December 8th, 2022

$ 613.50

-- 0 0%

Open: 613.50
High: 613.50
Low: 613.50
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 613.50

+3.89 +0.64%

Open: 609.00
High: 616.12
Low: 598.48
Volume: 136,825
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 609.00 616.12 598.48 613.50 136,825 +3.89 +0.64
2022-12-06 609.65 612.68 595.05 609.61 174,326 -2.49 -0.41
2022-12-05 612.34 615.53 599.07 612.10 169,901 -9.22 -1.48
2022-12-02 619.00 626.96 602.30 621.32 190,173 +0.18 +0.03
2022-12-01 617.52 637.69 612.17 621.14 302,568 +1.42 +0.23
2022-11-30 587.37 621.20 582.49 619.72 363,072 +28.98 +4.91
2022-11-29 583.78 597.13 579.48 590.74 214,627 +3.06 +0.52
2022-11-28 579.43 589.05 571.81 587.68 189,969 -1.39 -0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 637.69
On 2022-12-01
595.05
On 2022-12-06
-6.22 -1.00 637.69
On 2022-12-01
595.05
On 2022-12-06
-6.69 615.53
10D 637.69
On 2022-12-01
570.81
On 2022-11-25
35.60 6.16 637.69
On 2022-12-01
595.05
On 2022-12-06
-6.69 604.42
20D 637.69
On 2022-12-01
437.31
On 2022-11-09
162.97 36.17 623.61
On 2022-11-15
568.38
On 2022-11-18
-8.86 591.34
WTD 616.12
On 2022-12-07
595.05
On 2022-12-06
-7.82 -1.26 615.53
On 2022-12-05
595.05
On 2022-12-06
-3.33 611.74
MTD 637.69
On 2022-12-01
595.05
On 2022-12-06
-6.22 -1.00 637.69
On 2022-12-01
595.05
On 2022-12-06
-6.69 615.53
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

82.99 -2.02 -2.37 2,748,486
KO

The Coca-Cola Company

63.50 -0.04 -0.06 4,391,697
PFE

Pfizer Inc.

51.24 +1.00 +1.99 7,623,402
VZ

Verizon Communications Inc.

37.06 -0.12 -0.31 8,221,030
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,775.35 +177.43 +0.53 116,383,759
DJTA

Dow Jones Transportation Average

13,817.66 +49.77 +0.36 34,761,410
SPX

S&P 500 Index

3,958.15 +24.23 +0.62
OEX

S&P 100 Index

1,765.17 +9.90 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,605.47 +108.07 +0.94
NYA

NYSE Composite Index

15,394.22 +82.43 +0.54
XAX

NYSE AMEX Composite Index

4,410.15 -30.76 -0.69
RUI

RUSSELL 1000 Index

2,170.96 +14.35 +0.67
RUT

Russell 2000 Index

1,818.09 +11.19 +0.62
RUA

Russell 3000 Index

2,285.83 +15.05 +0.66
W5000

Wilshire 5000 Total Market Index

39,262.96 +242.30 +0.62
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.84 -0.15 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.95 -0.13 -0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.04 -0.14 -0.56
VXN

CBOE NASDAQ 100 Volatility Index

28.26 +0.15 +0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,895.16 +21.72 +0.37
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

613.50 0.00 0.00