FICO: Fair Isaac Corporation
$ 1,961.50 |
|
+18.23 +0.94% |
|
| Open: | 1,948.00 |
| High: | 1,978.81 |
| Low: | 1,946.58 |
| Volume: | 198,439 |
$ 1,943.27
-9.04 -0.46%
| Open: | 1,952.00 |
| High: | 1,955.74 |
| Low: | 1,920.09 |
| Volume: | 181,000 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 1,948.00 | 1,978.81 | 1,946.58 | 1,961.50 | 198,439 | +18.23 | +0.94 |
| 2025-04-28 | 1,952.00 | 1,955.74 | 1,920.09 | 1,943.27 | 181,000 | -9.04 | -0.46 |
| 2025-04-25 | 1,933.14 | 1,956.75 | 1,885.62 | 1,952.31 | 181,164 | +15.50 | +0.80 |
| 2025-04-24 | 1,940.03 | 1,951.93 | 1,922.01 | 1,936.81 | 180,206 | +10.75 | +0.56 |
| 2025-04-23 | 1,943.12 | 1,971.12 | 1,919.00 | 1,926.06 | 168,352 | +53.16 | +2.84 |
| 2025-04-22 | 1,848.92 | 1,886.48 | 1,838.33 | 1,872.90 | 116,484 | +56.82 | +3.13 |
| 2025-04-21 | 1,891.67 | 1,896.82 | 1,791.23 | 1,816.08 | 127,134 | -92.61 | -4.85 |
| 2025-04-17 | 1,913.93 | 1,931.07 | 1,888.27 | 1,908.69 | 151,090 | +8.91 | +0.47 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,978.81 On 2025-04-29 |
1,885.62 On 2025-04-25 |
88.60 | 4.73 | 1,971.12 On 2025-04-23 |
1,885.62 On 2025-04-25 |
-4.34 | 1,943.99 |
| 10D | 1,978.81 On 2025-04-29 |
1,791.23 On 2025-04-21 |
28.76 | 1.49 | 1,957.17 On 2025-04-15 |
1,791.23 On 2025-04-21 |
-8.48 | 1,914.13 |
| 20D | 1,978.81 On 2025-04-29 |
1,585.18 On 2025-04-07 |
117.34 | 6.36 | 1,892.63 On 2025-04-02 |
1,585.18 On 2025-04-07 |
-16.24 | 1,864.21 |
| WTD | 1,978.81 On 2025-04-29 |
1,920.09 On 2025-04-28 |
9.19 | 0.47 | 1,955.74 On 2025-04-28 |
1,955.74 On 2025-04-28 |
0.00 | 1,952.39 |
| MTD | 1,978.81 On 2025-04-29 |
1,585.18 On 2025-04-07 |
117.34 | 6.36 | 1,892.63 On 2025-04-02 |
1,585.18 On 2025-04-07 |
-16.24 | 1,864.21 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |