FICO: Fair Isaac Corporation

As of Friday, July 26th, 2024

$ 1,605.94

+29.01 +1.84%

Open: 1,579.42
High: 1,612.57
Low: 1,579.42
Volume: 131,692
Previous Close on Thursday, July 25th, 2024

$ 1,576.93

+17.69 +1.13%

Open: 1,570.65
High: 1,591.48
Low: 1,551.94
Volume: 111,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 1,579.42 1,612.57 1,579.42 1,605.94 131,692 +29.01 +1.84
2024-07-25 1,570.65 1,591.48 1,551.94 1,576.93 111,796 +17.69 +1.13
2024-07-24 1,621.80 1,626.29 1,553.71 1,559.24 145,180 -68.88 -4.23
2024-07-23 1,635.48 1,658.03 1,625.45 1,628.12 158,363 -4.05 -0.25
2024-07-22 1,597.82 1,643.55 1,597.82 1,632.17 155,673 +41.38 +2.60
2024-07-19 1,594.11 1,623.82 1,588.34 1,590.79 191,175 +6.03 +0.38
2024-07-18 1,608.01 1,635.68 1,575.51 1,584.76 152,379 -18.04 -1.13
2024-07-17 1,616.88 1,627.11 1,594.83 1,602.80 198,005 -11.97 -0.74
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 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 15.15 0.95 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 -6.40 1,600.48
10D 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 17.42 1.10 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 -6.40 1,598.56
20D 1,658.03
On 2024-07-23		 1,454.41
On 2024-07-01		 128.43 8.69 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 -6.40 1,568.50
WTD 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 15.15 0.95 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 -6.40 1,600.48
MTD 1,658.03
On 2024-07-23		 1,454.41
On 2024-07-01		 117.28 7.88 1,658.03
On 2024-07-23		 1,551.94
On 2024-07-25		 -6.40 1,572.70
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

65.35 +0.54 +0.83 3,701,257
FICO

Fair Isaac Corporation

1,605.94 +29.01 +1.84 131,692