FICO: Fair Isaac Corporation

As of Monday, May 6th, 2024

$ 1,193.01

-- 0 0%

Open: 1,193.01
High: 1,193.01
Low: 1,193.01
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 1,193.01

+27.66 +2.37%

Open: 1,182.34
High: 1,204.54
Low: 1,176.43
Volume: 181,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 1,182.34 1,204.54 1,176.43 1,193.01 181,804 +27.66 +2.37
2024-05-02 1,155.64 1,166.53 1,134.86 1,165.35 165,036 +24.62 +2.16
2024-05-01 1,138.03 1,178.60 1,134.06 1,140.73 244,829 +7.40 +0.65
2024-04-30 1,143.00 1,157.98 1,131.03 1,133.33 210,630 -9.73 -0.85
2024-04-29 1,116.40 1,145.48 1,112.65 1,143.06 323,148 +32.21 +2.90
2024-04-26 1,136.83 1,159.81 1,105.65 1,110.85 437,793 -82.81 -6.94
2024-04-25 1,175.79 1,211.77 1,168.83 1,193.66 218,762 +0.63 +0.05
2024-04-24 1,197.67 1,218.12 1,178.07 1,193.03 177,918 +4.84 +0.41
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 1,204.54
On 2024-05-03		 1,112.65
On 2024-04-29		 82.16 7.40 1,178.60
On 2024-05-01		 1,134.86
On 2024-05-02		 -3.71 1,155.10
10D 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 62.95 5.57 1,218.12
On 2024-04-24		 1,105.65
On 2024-04-26		 -9.23 1,161.19
20D 1,246.45
On 2024-04-09		 1,105.65
On 2024-04-26		 -38.64 -3.14 1,246.45
On 2024-04-09		 1,105.65
On 2024-04-26		 -11.30 1,168.36
WTD 1,204.54
On 2024-05-03		 1,112.65
On 2024-04-29		 82.16 7.40 1,178.60
On 2024-05-01		 1,134.86
On 2024-05-02		 -3.71 1,155.10
MTD 1,204.54
On 2024-05-03		 1,134.06
On 2024-05-01		 59.68 5.27 1,178.60
On 2024-05-01		 1,134.86
On 2024-05-02		 -3.71 1,166.36
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.50 +3.39 +2.07 2,531,911
KO

The Coca-Cola Company

62.09 -0.09 -0.14 4,258,134
PFE

Pfizer Inc.

28.12 +0.31 +1.11 20,995,856
VZ

Verizon Communications Inc.

39.19 +0.30 +0.76 5,474,153
VIX

CBOE Volatility Index

13.69 +0.20 +1.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,805.52 +129.84 +0.34 170,700,028
DJTA

Dow Jones Transportation Average

15,405.53 +57.13 +0.37 68,230,487
SPX

S&P 500 Index

5,165.17 +37.38 +0.73
OEX

S&P 100 Index

2,456.74 +17.88 +0.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,028.58 +137.79 +0.77
NYA

NYSE Composite Index

17,934.07 +136.18 +0.77
XAX

NYSE AMEX Composite Index

4,857.58 +64.30 +1.34
RUI

RUSSELL 1000 Index

2,830.65 +21.65 +0.77
RUT

Russell 2000 Index

2,062.45 +26.72 +1.31
RUA

Russell 3000 Index

2,957.50 +23.42 +0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.69 +0.20 +1.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.04 -0.09 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.16 -0.11 -0.72
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,882.64 +64.56 +0.73
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,193.01 0.00 0.00