FICO: Fair Isaac Corporation

As of Tuesday, October 14th, 2025

$ 1,649.51

-0.48 -0.03%

Open: 1,641.71
High: 1,655.81
Low: 1,581.48
Volume: 403,670
Previous Close on Monday, October 13th, 2025

$ 1,649.99

-15.22 -0.91%

Open: 1,658.15
High: 1,716.12
Low: 1,648.31
Volume: 288,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 1,641.71 1,655.81 1,581.48 1,649.51 403,670 -0.48 -0.03
2025-10-13 1,658.15 1,716.12 1,648.31 1,649.99 288,383 -15.22 -0.91
2025-10-10 1,716.89 1,723.57 1,652.14 1,665.21 297,562 -43.56 -2.55
2025-10-09 1,693.40 1,730.23 1,672.66 1,708.77 321,977 +13.76 +0.81
2025-10-08 1,821.39 1,835.93 1,688.69 1,695.01 770,724 -184.54 -9.82
2025-10-07 1,841.79 1,881.21 1,825.00 1,879.55 352,516 +29.37 +1.59
2025-10-06 1,862.12 1,886.28 1,829.12 1,850.18 482,166 -0.47 -0.03
2025-10-03 1,786.87 1,880.16 1,786.83 1,850.65 598,336 +65.97 +3.70
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 1,835.93
On 2025-10-08		 1,581.48
On 2025-10-14		 -230.04 -12.24 1,835.93
On 2025-10-08		 1,581.48
On 2025-10-14		 -13.86 1,673.70
10D 1,998.01
On 2025-10-02		 1,484.23
On 2025-10-01		 152.98 10.22 1,998.01
On 2025-10-02		 1,581.48
On 2025-10-14		 -20.85 1,724.63
20D 1,998.01
On 2025-10-02		 1,460.91
On 2025-09-22		 95.97 6.18 1,998.01
On 2025-10-02		 1,581.48
On 2025-10-14		 -20.85 1,625.17
WTD 1,716.12
On 2025-10-13		 1,581.48
On 2025-10-14		 -15.70 -0.94 1,716.12
On 2025-10-13		 1,581.48
On 2025-10-14		 -7.85 1,649.75
MTD 1,998.01
On 2025-10-02		 1,484.23
On 2025-10-01		 152.98 10.22 1,998.01
On 2025-10-02		 1,581.48
On 2025-10-14		 -20.85 1,724.63
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.08 +2.55 +0.86 2,514,745
KO

The Coca-Cola Company

67.51 +0.71 +1.06 14,229,743
PFE

Pfizer Inc.

24.52 -0.21 -0.85 42,184,726
VZ

Verizon Communications Inc.

40.55 +0.80 +2.01 22,320,247
VIX

CBOE Volatility Index

20.81 +1.78 +9.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,270.46 +202.88 +0.44 515,336,721
DJTA

Dow Jones Transportation Average

15,496.82 +256.89 +1.69 138,451,175
SPX

S&P 500 Index

6,644.31 -10.41 -0.16
OEX

S&P 100 Index

3,310.51 -15.02 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,579.32 -170.94 -0.69
NYA

NYSE Composite Index

21,500.25 +118.46 +0.55
XAX

NYSE AMEX Composite Index

7,064.11 +18.73 +0.27
RUI

RUSSELL 1000 Index

3,634.23 -3.18 -0.09
RUT

Russell 2000 Index

2,495.50 +34.08 +1.38
RUA

Russell 3000 Index

3,785.58 -0.85 -0.02
VIX

CBOE Volatility Index

20.81 +1.78 +9.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.39 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.18 +0.77 +3.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.03 +1.10 +5.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,426.66 -81.72 -0.71
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,649.51 -0.48 -0.03 403,670