FICO: Fair Isaac Corporation

As of Friday, July 24th, 2026

$ 1,237.37

+31.18 +2.58%

Open: 1,220.00
High: 1,252.72
Low: 1,209.92
Volume: 149,475
Previous Close on Thursday, July 23rd, 2026

$ 1,206.19

-15.28 -1.25%

Open: 1,218.16
High: 1,230.02
Low: 1,188.10
Volume: 186,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 1,220.00 1,252.72 1,209.92 1,237.37 149,469 +31.18 +2.58
2026-07-23 1,218.16 1,230.02 1,188.10 1,206.19 186,506 -15.28 -1.25
2026-07-22 1,244.13 1,248.28 1,212.12 1,221.47 191,329 -5.87 -0.48
2026-07-21 1,209.29 1,244.32 1,172.69 1,227.34 223,103 -36.49 -2.89
2026-07-20 1,249.28 1,269.58 1,231.73 1,263.83 197,269 +6.72 +0.53
2026-07-17 1,232.89 1,260.21 1,219.97 1,257.11 250,713 +15.89 +1.28
2026-07-16 1,218.99 1,256.50 1,209.68 1,241.22 200,551 +35.43 +2.94
2026-07-15 1,232.14 1,270.00 1,196.94 1,205.79 228,075 -4.73 -0.39
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 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -19.74 -1.57 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -7.63 1,231.24
10D 1,289.48
On 2026-07-13		 1,172.69
On 2026-07-21		 -13.53 -1.08 1,289.48
On 2026-07-13		 1,172.69
On 2026-07-21		 -9.06 1,234.91
20D 1,335.61
On 2026-07-07		 1,150.49
On 2026-06-26		 93.89 8.21 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 -12.20 1,238.24
WTD 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -19.74 -1.57 1,269.58
On 2026-07-20		 1,172.69
On 2026-07-21		 -7.63 1,231.24
MTD 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 42.59 3.56 1,335.61
On 2026-07-07		 1,172.69
On 2026-07-21		 -12.20 1,247.63
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,237.37 +31.18 +2.58 149,475