FICO: Fair Isaac Corporation

As of Friday, April 24th, 2026

$ 1,004.72

+24.96 +2.55%

Open: 970.15
High: 1,010.90
Low: 966.00
Volume: 310,401
Previous Close on Thursday, April 23rd, 2026

$ 979.76

+9.59 +0.99%

Open: 952.00
High: 981.42
Low: 931.70
Volume: 528,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 970.15 1,010.90 966.00 1,004.72 310,401 +24.96 +2.55
2026-04-23 952.00 981.42 931.70 979.76 528,422 +9.59 +0.99
2026-04-22 1,053.58 1,069.48 870.01 970.17 1,390,373 -66.53 -6.42
2026-04-21 1,051.38 1,088.88 1,017.12 1,036.70 33,085 -26.71 -2.51
2026-04-20 1,055.00 1,069.24 1,031.32 1,063.41 23,978 -10.11 -0.94
2026-04-17 1,092.00 1,110.39 1,062.71 1,073.52 282,127 +3.59 +0.34
2026-04-16 1,056.90 1,079.67 1,048.00 1,069.93 280,742 +39.12 +3.80
2026-04-15 1,017.91 1,046.51 1,017.91 1,030.81 289,087 +23.53 +2.34
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 1,088.88
On 2026-04-21		 870.01
On 2026-04-22		 -68.80 -6.41 1,088.88
On 2026-04-21		 870.01
On 2026-04-22		 -20.10 1,010.95
10D 1,110.39
On 2026-04-17		 870.01
On 2026-04-22		 82.35 8.93 1,110.39
On 2026-04-17		 870.01
On 2026-04-22		 -21.65 1,023.72
20D 1,130.51
On 2026-04-08		 870.01
On 2026-04-22		 -35.12 -3.38 1,130.51
On 2026-04-08		 870.01
On 2026-04-22		 -23.04 1,038.93
WTD 1,088.88
On 2026-04-21		 870.01
On 2026-04-22		 -68.80 -6.41 1,088.88
On 2026-04-21		 870.01
On 2026-04-22		 -20.10 1,010.95
MTD 1,130.51
On 2026-04-08		 870.01
On 2026-04-22		 -62.82 -5.88 1,130.51
On 2026-04-08		 870.01
On 2026-04-22		 -23.04 1,038.36
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,004.72 +24.96 +2.55 310,401