FICO: Fair Isaac Corporation

As of Wednesday, December 11th, 2024

$ 2,196.05

+23.36 +1.08%

Open: 2,183.26
High: 2,216.06
Low: 2,175.12
Volume: 154,639
Previous Close on Tuesday, December 10th, 2024

$ 2,172.69

-54.42 -2.44%

Open: 2,232.98
High: 2,250.45
Low: 2,162.23
Volume: 270,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 2,183.26 2,216.06 2,175.12 2,196.05 154,639 +23.36 +1.08
2024-12-10 2,232.98 2,250.45 2,162.23 2,172.69 270,534 -54.42 -2.44
2024-12-09 2,353.82 2,361.83 2,206.70 2,227.11 187,091 -144.72 -6.10
2024-12-06 2,368.00 2,400.00 2,360.65 2,371.83 102,150 +4.67 +0.20
2024-12-05 2,391.65 2,398.27 2,351.15 2,367.16 142,342 -8.67 -0.36
2024-12-04 2,356.91 2,400.00 2,356.91 2,375.83 95,621 +30.51 +1.30
2024-12-03 2,313.30 2,345.67 2,302.57 2,345.32 193,261 +13.21 +0.57
2024-12-02 2,376.67 2,376.67 2,315.01 2,332.11 119,150 -42.92 -1.81
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 2,400.00
On 2024-12-06		 2,162.23
On 2024-12-10		 -179.78 -7.57 2,400.00
On 2024-12-06		 2,162.23
On 2024-12-10		 -9.91 2,266.97
10D 2,400.00
On 2024-12-04		 2,162.23
On 2024-12-10		 -186.35 -7.82 2,400.00
On 2024-12-04		 2,162.23
On 2024-12-10		 -9.91 2,311.71
20D 2,402.52
On 2024-11-13		 2,162.23
On 2024-12-10		 -152.05 -6.48 2,402.52
On 2024-11-13		 2,162.23
On 2024-12-10		 -10.00 2,317.59
WTD 2,361.83
On 2024-12-09		 2,162.23
On 2024-12-10		 -175.78 -7.41 2,361.83
On 2024-12-09		 2,162.23
On 2024-12-10		 -8.45 2,198.62
MTD 2,400.00
On 2024-12-04		 2,162.23
On 2024-12-10		 -178.98 -7.54 2,400.00
On 2024-12-04		 2,162.23
On 2024-12-10		 -9.91 2,298.51
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

2,196.05 +23.36 +1.08 154,639