FICO: Fair Isaac Corporation
$ 1,784.57 |
|
+0.20 +0.01% |
|
| Open: | 1,755.45 |
| High: | 1,799.95 |
| Low: | 1,746.60 |
| Volume: | 268,940 |
$ 1,784.37
-20.63 -1.14%
| Open: | 1,819.54 |
| High: | 1,840.62 |
| Low: | 1,772.13 |
| Volume: | 217,872 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 1,755.45 | 1,799.95 | 1,746.60 | 1,784.57 | 268,940 | +0.20 | +0.01 |
| 2025-06-12 | 1,819.54 | 1,840.62 | 1,772.13 | 1,784.37 | 217,872 | -20.63 | -1.14 |
| 2025-06-11 | 1,780.66 | 1,816.78 | 1,779.83 | 1,805.00 | 215,489 | +20.00 | +1.12 |
| 2025-06-10 | 1,752.91 | 1,788.71 | 1,733.93 | 1,785.00 | 197,952 | +35.59 | +2.03 |
| 2025-06-09 | 1,780.50 | 1,784.11 | 1,720.73 | 1,749.41 | 233,479 | -25.69 | -1.45 |
| 2025-06-06 | 1,781.03 | 1,783.00 | 1,760.23 | 1,775.10 | 176,307 | +3.20 | +0.18 |
| 2025-06-05 | 1,757.80 | 1,785.82 | 1,742.94 | 1,771.90 | 161,834 | +16.87 | +0.96 |
| 2025-06-04 | 1,735.03 | 1,764.60 | 1,728.27 | 1,755.03 | 193,412 | +13.48 | +0.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,840.62 On 2025-06-12 |
1,720.73 On 2025-06-09 |
9.47 | 0.53 | 1,840.62 On 2025-06-12 |
1,746.60 On 2025-06-13 |
-5.11 | 1,781.67 |
| 10D | 1,840.62 On 2025-06-12 |
1,700.33 On 2025-06-02 |
58.29 | 3.38 | 1,840.62 On 2025-06-12 |
1,746.60 On 2025-06-13 |
-5.11 | 1,770.02 |
| 20D | 2,217.60 On 2025-05-19 |
1,484.29 On 2025-05-27 |
-395.87 | -18.16 | 2,217.60 On 2025-05-19 |
1,484.29 On 2025-05-27 |
-33.07 | 1,788.63 |
| WTD | 1,840.62 On 2025-06-12 |
1,720.73 On 2025-06-09 |
9.47 | 0.53 | 1,840.62 On 2025-06-12 |
1,746.60 On 2025-06-13 |
-5.11 | 1,781.67 |
| MTD | 1,840.62 On 2025-06-12 |
1,700.33 On 2025-06-02 |
58.29 | 3.38 | 1,840.62 On 2025-06-12 |
1,746.60 On 2025-06-13 |
-5.11 | 1,770.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |