FICO: Fair Isaac Corporation

As of Thursday, October 22nd, 2026

$ 823.06

+28.06 +3.53%

Open: 811.25
High: 828.95
Low: 802.96
Volume: 414,297
Previous Close on Wednesday, October 21st, 2026

$ 795.00

-4.73 -0.59%

Open: 798.81
High: 809.63
Low: 790.71
Volume: 348,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 811.25 828.95 802.96 823.06 414,297 +28.06 +3.53
2026-10-21 798.81 809.63 790.71 795.00 348,606 -4.73 -0.59
2026-10-20 792.54 815.39 786.75 799.73 695,217 +18.66 +2.39
2026-10-19 763.39 785.67 761.01 781.07 361,025 +9.88 +1.28
2026-10-16 778.50 785.64 755.00 771.19 749,412 +1.26 +0.16
2026-10-15 733.50 770.84 729.46 769.93 771,596 +50.30 +6.99
2026-10-14 722.50 729.00 705.46 719.63 643,319 -3.40 -0.47
2026-10-13 742.00 764.00 719.67 723.03 1,143,669 -16.97 -2.29
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 828.95
On 2026-10-22		 755.00
On 2026-10-16		 53.13 6.90 815.39
On 2026-10-20		 790.71
On 2026-10-21		 -3.03 794.01
10D 828.95
On 2026-10-22		 663.12
On 2026-10-09		 115.63 16.35 764.00
On 2026-10-13		 705.46
On 2026-10-14		 -7.66 759.02
20D 870.00
On 2026-09-25		 586.05
On 2026-09-30		 -33.42 -3.90 870.00
On 2026-09-25		 586.05
On 2026-09-30		 -32.64 730.09
WTD 828.95
On 2026-10-22		 761.01
On 2026-10-19		 51.87 6.73 815.39
On 2026-10-20		 790.71
On 2026-10-21		 -3.03 799.72
MTD 828.95
On 2026-10-22		 609.00
On 2026-10-02		 230.59 38.92 675.87
On 2026-10-01		 609.00
On 2026-10-02		 -9.89 730.47
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

823.06 +28.06 +3.53 414,297