FICO: Fair Isaac Corporation

As of Wednesday, November 26th, 2025

$ 1,797.27

-12.73 -0.70%

Open: 1,817.93
High: 1,835.00
Low: 1,793.79
Volume: 11,222
Previous Close on Tuesday, November 25th, 2025

$ 1,810.00

+61.75 +3.53%

Open: 1,745.00
High: 1,820.75
Low: 1,737.78
Volume: 194,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 1,817.93 1,835.00 1,793.79 1,797.27 112,216 -12.73 -0.70
2025-11-25 1,745.00 1,820.75 1,737.78 1,810.00 194,808 +61.75 +3.53
2025-11-24 1,787.00 1,794.18 1,724.48 1,748.25 276,094 -39.95 -2.23
2025-11-21 1,724.85 1,820.90 1,721.60 1,788.20 301,081 +67.65 +3.93
2025-11-20 1,750.00 1,780.97 1,709.33 1,720.55 140,453 -15.61 -0.90
2025-11-19 1,722.46 1,748.11 1,702.75 1,736.16 124,509 +11.19 +0.65
2025-11-18 1,760.25 1,761.69 1,719.99 1,724.97 0 -35.28 -2.00
2025-11-17 1,750.23 1,768.25 1,732.98 1,760.25 187,752 +18.88 +1.08
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 1,835.00
On 2025-11-26		 1,709.33
On 2025-11-20		 61.11 3.52 1,820.90
On 2025-11-21		 1,724.48
On 2025-11-24		 -5.30 1,772.85
10D 1,835.00
On 2025-11-26		 1,691.37
On 2025-11-14		 19.36 1.09 1,791.35
On 2025-11-13		 1,691.37
On 2025-11-14		 -5.58 1,756.43
20D 1,835.00
On 2025-11-11		 1,561.61
On 2025-10-30		 230.37 14.70 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,722.09
WTD 1,835.00
On 2025-11-26		 1,724.48
On 2025-11-24		 9.07 0.51 1,794.18
On 2025-11-24		 1,794.18
On 2025-11-24		 0.00 1,785.17
MTD 1,835.00
On 2025-11-11		 1,591.22
On 2025-11-05		 137.74 8.30 1,835.00
On 2025-11-11		 1,691.37
On 2025-11-14		 -7.83 1,733.16
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,983,129
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,580,876
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,805,459
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 15,009,166
VIX

CBOE Volatility Index

17.17 -1.40 -7.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,511,059
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,238,999
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.13 +103.14 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.17 -1.40 -7.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.01 -0.75 -3.61
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,797.27 -12.73 -0.70 11,222