FICO: Fair Isaac Corporation

As of Monday, April 22nd, 2024

$ 1,150.66

+20.60 +1.82%

Open: 1,142.48
High: 1,157.16
Low: 1,136.64
Volume: 223,301
Previous Close on Friday, April 19th, 2024

$ 1,130.06

-32.19 -2.77%

Open: 1,165.64
High: 1,165.64
Low: 1,121.88
Volume: 141,954
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 1,142.48 1,157.16 1,136.64 1,150.66 223,301 +20.60 +1.82
2024-04-19 1,165.64 1,165.64 1,121.88 1,130.06 141,954 -32.19 -2.77
2024-04-18 1,163.28 1,203.00 1,147.06 1,162.25 214,712 +8.97 +0.78
2024-04-17 1,157.25 1,169.92 1,144.87 1,153.28 175,623 +0.58 +0.05
2024-04-16 1,151.27 1,153.92 1,130.86 1,152.70 163,178 +2.18 +0.19
2024-04-15 1,185.21 1,197.84 1,145.62 1,150.52 182,634 -25.09 -2.13
2024-04-12 1,168.89 1,183.74 1,166.50 1,175.61 118,199 -16.07 -1.35
2024-04-11 1,187.13 1,199.67 1,180.25 1,191.68 107,576 +10.45 +0.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,203.00
On 2024-04-18
1,121.88
On 2024-04-19
0.14 0.01 1,203.00
On 2024-04-18
1,121.88
On 2024-04-19
-6.74 1,149.79
10D 1,246.45
On 2024-04-09
1,121.88
On 2024-04-19
-88.22 -7.12 1,246.45
On 2024-04-09
1,121.88
On 2024-04-19
-9.99 1,166.71
20D 1,307.98
On 2024-03-27
1,121.88
On 2024-04-19
-126.08 -9.88 1,307.98
On 2024-03-27
1,121.88
On 2024-04-19
-14.23 1,208.24
WTD 1,157.16
On 2024-04-22
1,136.64
On 2024-04-22
20.60 1.82 -- -- -- 1,150.66
MTD 1,266.86
On 2024-04-04
1,121.88
On 2024-04-19
-98.95 -7.92 1,266.86
On 2024-04-04
1,121.88
On 2024-04-19
-11.44 1,194.23
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96