FICO: Fair Isaac Corporation
$ 1,842.78 |
|
-0.40 -0.02% |
Open: | 1,825.34 |
High: | 1,847.41 |
Low: | 1,811.97 |
Volume: | 176,777 |
$ 1,843.18
+15.22 +0.83%
Open: | 1,806.42 |
High: | 1,846.30 |
Low: | 1,801.72 |
Volume: | 185,434 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 1,825.34 | 1,847.41 | 1,811.97 | 1,842.78 | 176,777 | -0.40 | -0.02 |
2025-07-01 | 1,806.42 | 1,846.30 | 1,801.72 | 1,843.18 | 185,434 | +15.22 | +0.83 |
2025-06-30 | 1,822.81 | 1,834.21 | 1,795.93 | 1,827.96 | 286,949 | +11.70 | +0.64 |
2025-06-27 | 1,820.00 | 1,880.93 | 1,731.80 | 1,816.26 | 446,007 | +0.42 | +0.02 |
2025-06-26 | 1,896.03 | 1,896.03 | 1,780.51 | 1,815.84 | 319,788 | -77.61 | -4.10 |
2025-06-25 | 1,925.44 | 1,940.60 | 1,893.45 | 1,893.45 | 184,973 | -33.07 | -1.72 |
2025-06-24 | 1,891.38 | 1,930.86 | 1,873.53 | 1,926.52 | 211,586 | +45.27 | +2.41 |
2025-06-23 | 1,806.96 | 1,893.03 | 1,794.24 | 1,881.25 | 258,876 | +76.43 | +4.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 1,896.03 On 2025-06-26 |
1,731.80 On 2025-06-27 |
-50.67 | -2.68 | 1,896.03 On 2025-06-26 |
1,731.80 On 2025-06-27 |
-8.66 | 1,829.20 |
10D | 1,940.60 On 2025-06-25 |
1,731.80 On 2025-06-27 |
65.84 | 3.71 | 1,940.60 On 2025-06-25 |
1,731.80 On 2025-06-27 |
-10.76 | 1,841.57 |
20D | 1,940.60 On 2025-06-25 |
1,720.73 On 2025-06-09 |
101.23 | 5.81 | 1,940.60 On 2025-06-25 |
1,731.80 On 2025-06-27 |
-10.76 | 1,810.87 |
WTD | 1,847.41 On 2025-07-02 |
1,795.93 On 2025-06-30 |
26.52 | 1.46 | 1,834.21 On 2025-06-30 |
1,834.21 On 2025-06-30 |
0.00 | 1,837.97 |
MTD | 1,847.41 On 2025-07-02 |
1,801.72 On 2025-07-01 |
14.82 | 0.81 | 1,846.30 On 2025-07-01 |
1,846.30 On 2025-07-01 |
0.00 | 1,842.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FICO
Fair Isaac Corporation |
1,842.78 | -0.40 | -0.02 | 176,777 |