FICO: Fair Isaac Corporation

As of Friday, September 12th, 2025

$ 1,544.05

-52.51 -3.29%

Open: 1,590.48
High: 1,593.29
Low: 1,511.04
Volume: 224,076
Previous Close on Thursday, September 11th, 2025

$ 1,596.56

+66.20 +4.33%

Open: 1,544.79
High: 1,598.00
Low: 1,529.64
Volume: 300,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1,590.48 1,593.29 1,511.04 1,544.05 224,076 -52.51 -3.29
2025-09-11 1,544.79 1,598.00 1,529.64 1,596.56 300,327 +66.20 +4.33
2025-09-10 1,537.27 1,554.41 1,522.25 1,530.36 425,274 -16.20 -1.05
2025-09-09 1,545.35 1,553.80 1,531.07 1,546.56 218,278 +8.36 +0.54
2025-09-08 1,534.74 1,542.51 1,523.80 1,538.20 299,929 +6.21 +0.41
2025-09-05 1,537.96 1,559.37 1,520.00 1,531.99 194,719 +13.07 +0.86
2025-09-04 1,530.00 1,536.18 1,500.00 1,518.92 352,938 -1.83 -0.12
2025-09-03 1,481.28 1,523.20 1,481.28 1,520.75 331,178 +15.87 +1.05
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 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 12.06 0.79 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,551.15
10D 1,598.00
On 2025-09-11		 1,481.22
On 2025-09-02		 37.68 2.50 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,535.39
20D 1,598.00
On 2025-09-11		 1,325.08
On 2025-08-15		 225.87 17.13 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,466.18
WTD 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 12.06 0.79 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,551.15
MTD 1,598.00
On 2025-09-11		 1,481.22
On 2025-09-02		 22.41 1.47 1,598.00
On 2025-09-11		 1,511.04
On 2025-09-12		 -5.44 1,536.92
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,544.05 -52.51 -3.29 224,076