FICO: Fair Isaac Corporation

As of Wednesday, November 5th, 2025

$ 1,606.10

-- 0 0%

Open: 1,606.10
High: 1,606.10
Low: 1,606.10
Volume: N/A
Previous Close on Tuesday, November 4th, 2025

$ 1,606.10

-44.41 -2.69%

Open: 1,636.00
High: 1,656.95
Low: 1,591.66
Volume: 266,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 1,636.00 1,656.95 1,591.66 1,606.10 266,062 -44.41 -2.69
2025-11-03 1,653.00 1,664.66 1,619.22 1,650.51 240,146 -9.02 -0.54
2025-10-31 1,566.64 1,671.00 1,566.64 1,659.53 310,412 +74.17 +4.68
2025-10-30 1,569.33 1,626.56 1,561.61 1,585.36 249,973 +18.46 +1.18
2025-10-29 1,647.87 1,649.92 1,565.00 1,566.90 258,757 -99.74 -5.98
2025-10-28 1,680.00 1,682.76 1,660.04 1,666.64 184,207 -18.45 -1.09
2025-10-27 1,676.97 1,696.34 1,673.75 1,685.09 215,061 +18.09 +1.09
2025-10-24 1,627.17 1,669.18 1,624.50 1,667.00 189,334 +51.64 +3.20
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 1,671.00
On 2025-10-31		 1,561.61
On 2025-10-30		 -60.54 -3.63 1,649.92
On 2025-10-29		 1,561.61
On 2025-10-30		 -5.35 1,613.68
10D 1,696.34
On 2025-10-27		 1,548.78
On 2025-10-22		 40.27 2.57 1,696.34
On 2025-10-27		 1,561.61
On 2025-10-30		 -7.94 1,627.64
20D 1,835.93
On 2025-10-08		 1,548.78
On 2025-10-22		 -273.45 -14.55 1,835.93
On 2025-10-08		 1,548.78
On 2025-10-22		 -15.64 1,635.20
WTD 1,664.66
On 2025-11-03		 1,591.66
On 2025-11-04		 -53.43 -3.22 1,664.66
On 2025-11-03		 1,591.66
On 2025-11-04		 -4.39 1,628.31
MTD 1,664.66
On 2025-11-03		 1,591.66
On 2025-11-04		 -53.43 -3.22 1,664.66
On 2025-11-03		 1,591.66
On 2025-11-04		 -4.39 1,628.31
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.25 +3.05 +1.00 1,636,017
KO

The Coca-Cola Company

68.37 -0.29 -0.42 4,296,772
PFE

Pfizer Inc.

24.45 +0.15 +0.62 49,115,886
VZ

Verizon Communications Inc.

39.66 +0.34 +0.85 10,065,778
VIX

CBOE Volatility Index

17.49 -1.51 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,378.16 +292.92 +0.62 218,197,646
DJTA

Dow Jones Transportation Average

16,147.52 +247.22 +1.55 72,778,243
SPX

S&P 500 Index

6,823.51 +51.96 +0.77
OEX

S&P 100 Index

3,440.34 +24.35 +0.71
NDX

NASDAQ 100 Index

25,688.76 +253.05 +0.99
NYA

NYSE Composite Index

21,431.31 +148.60 +0.70
XAX

NYSE AMEX Composite Index

6,855.61 +67.92 +1.00
RUI

RUSSELL 1000 Index

3,720.89 +29.32 +0.79
RUT

Russell 2000 Index

2,467.50 +40.16 +1.65
RUA

Russell 3000 Index

3,869.92 +31.89 +0.83
VIX

CBOE Volatility Index

17.49 -1.51 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.71 -2.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 -0.85 -3.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.27 -1.02 -4.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.07 +105.64 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,606.10 0.00 0.00