FICO: Fair Isaac Corporation
$ 1,411.35 |
|
+6.92 +0.49% |
Open: | 1,415.95 |
High: | 1,415.95 |
Low: | 1,388.00 |
Volume: | 246,632 |
$ 1,404.43
+36.27 +2.65%
Open: | 1,374.86 |
High: | 1,412.36 |
Low: | 1,366.16 |
Volume: | 353,313 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 1,415.95 | 1,415.95 | 1,388.00 | 1,411.35 | 246,632 | +6.92 | +0.49 |
2024-05-16 | 1,374.86 | 1,412.36 | 1,366.16 | 1,404.43 | 353,313 | +36.27 | +2.65 |
2024-05-15 | 1,365.94 | 1,397.79 | 1,364.58 | 1,368.16 | 250,516 | +14.23 | +1.05 |
2024-05-14 | 1,333.12 | 1,355.33 | 1,324.30 | 1,353.93 | 208,207 | +21.40 | +1.61 |
2024-05-13 | 1,331.02 | 1,342.45 | 1,322.32 | 1,332.53 | 229,725 | +3.92 | +0.30 |
2024-05-10 | 1,293.00 | 1,358.22 | 1,293.00 | 1,328.61 | 436,353 | +41.83 | +3.25 |
2024-05-09 | 1,251.44 | 1,288.52 | 1,240.31 | 1,286.78 | 200,736 | +35.34 | +2.82 |
2024-05-08 | 1,241.00 | 1,262.97 | 1,238.69 | 1,251.44 | 130,938 | +10.82 | +0.87 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 1,415.95 On 2024-05-17 |
1,322.32 On 2024-05-13 |
82.74 | 6.23 | 1,342.45 On 2024-05-13 |
1,342.45 On 2024-05-13 |
0.00 | 1,374.08 |
10D | 1,415.95 On 2024-05-17 |
1,204.03 On 2024-05-06 |
218.34 | 18.30 | 1,358.22 On 2024-05-10 |
1,322.32 On 2024-05-13 |
-2.64 | 1,322.05 |
20D | 1,415.95 On 2024-05-17 |
1,105.65 On 2024-04-26 |
281.29 | 24.89 | 1,218.12 On 2024-04-24 |
1,105.65 On 2024-04-26 |
-9.23 | 1,241.62 |
WTD | 1,415.95 On 2024-05-17 |
1,322.32 On 2024-05-13 |
82.74 | 6.23 | 1,342.45 On 2024-05-13 |
1,342.45 On 2024-05-13 |
0.00 | 1,374.08 |
MTD | 1,415.95 On 2024-05-17 |
1,134.06 On 2024-05-01 |
278.02 | 24.53 | 1,178.60 On 2024-05-01 |
1,134.86 On 2024-05-02 |
-3.71 | 1,286.12 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |