FICO: Fair Isaac Corporation

As of Friday, April 10th, 2026

$ 922.37

-149.98 -13.99%

Open: 1,068.09
High: 1,073.98
Low: 909.00
Volume: 1,086,706
Previous Close on Thursday, April 9th, 2026

$ 1,072.35

-19.69 -1.80%

Open: 1,081.22
High: 1,088.85
Low: 1,035.00
Volume: 208,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 1,068.09 1,073.98 909.00 922.37 1,086,706 -149.98 -13.99
2026-04-09 1,081.22 1,088.85 1,035.00 1,072.35 208,757 -19.69 -1.80
2026-04-08 1,119.00 1,130.51 1,085.47 1,092.04 236,766 +9.96 +0.92
2026-04-07 1,100.00 1,100.76 1,075.00 1,082.08 194,354 -12.24 -1.12
2026-04-06 1,090.00 1,099.19 1,076.50 1,094.32 13,224 +4.56 +0.42
2026-04-02 1,050.00 1,100.93 1,037.43 1,089.76 165,884 +27.77 +2.61
2026-04-01 1,059.12 1,072.01 1,030.13 1,061.99 254,263 -5.55 -0.52
2026-03-31 1,069.48 1,079.89 1,037.22 1,067.54 242,333 +19.60 +1.87
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 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -167.39 -15.36 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -19.59 1,052.63
10D 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -117.47 -11.30 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -19.59 1,054.15
20D 1,235.70
On 2026-03-17		 909.00
On 2026-04-10		 -171.25 -15.66 1,235.70
On 2026-03-17		 909.00
On 2026-04-10		 -26.44 1,080.99
WTD 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -167.39 -15.36 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -19.59 1,052.63
MTD 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -145.17 -13.60 1,130.51
On 2026-04-08		 909.00
On 2026-04-10		 -19.59 1,059.27
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

922.37 -149.98 -13.99 1,086,706