FICO: Fair Isaac Corporation

As of Tuesday, March 11th, 2025

$ 1,722.85

+27.50 +1.62%

Open: 1,695.35
High: 1,751.37
Low: 1,676.86
Volume: 280,415
Previous Close on Monday, March 10th, 2025

$ 1,695.35

-138.78 -7.57%

Open: 1,790.61
High: 1,790.61
Low: 1,688.80
Volume: 278,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 1,695.35 1,751.37 1,676.86 1,722.85 280,414 +27.50 +1.62
2025-03-10 1,790.61 1,790.61 1,688.80 1,695.35 278,966 -138.78 -7.57
2025-03-07 1,819.61 1,859.76 1,767.20 1,834.13 213,037 +17.62 +0.97
2025-03-06 1,833.73 1,874.65 1,809.85 1,816.51 182,519 -56.50 -3.02
2025-03-05 1,870.80 1,887.36 1,856.52 1,873.01 195,591 +1.98 +0.11
2025-03-04 1,848.59 1,919.60 1,846.05 1,871.03 247,457 +6.15 +0.33
2025-03-03 1,890.06 1,914.50 1,851.82 1,864.88 215,150 -21.47 -1.14
2025-02-28 1,832.90 1,886.35 1,832.90 1,886.35 248,097 +50.17 +2.73
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 1,887.36
On 2025-03-05		 1,676.86
On 2025-03-11		 -148.18 -7.92 1,887.36
On 2025-03-05		 1,676.86
On 2025-03-11		 -11.15 1,788.37
10D 1,924.32
On 2025-02-26		 1,676.86
On 2025-03-11		 -93.91 -5.17 1,924.32
On 2025-02-26		 1,676.86
On 2025-03-11		 -12.86 1,827.03
20D 1,924.32
On 2025-02-26		 1,676.86
On 2025-03-11		 -134.50 -7.24 1,924.32
On 2025-02-26		 1,676.86
On 2025-03-11		 -12.86 1,797.95
WTD 1,790.61
On 2025-03-10		 1,676.86
On 2025-03-11		 -111.28 -6.07 1,790.61
On 2025-03-10		 1,676.86
On 2025-03-11		 -6.35 1,709.10
MTD 1,919.60
On 2025-03-04		 1,676.86
On 2025-03-11		 -163.50 -8.67 1,919.60
On 2025-03-04		 1,676.86
On 2025-03-11		 -12.65 1,811.11
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AMT

American Tower Corporation

209.78 -3.29 -1.54 2,661,306
HII

Huntington Ingalls Industries Inc.

195.01 -2.02 -1.03 946,910
FICO

Fair Isaac Corporation

1,722.85 +27.50 +1.62 280,415