FICO: Fair Isaac Corporation

As of Friday, August 22nd, 2025

$ 1,415.90

+54.18 +3.98%

Open: 1,367.00
High: 1,436.12
Low: 1,367.00
Volume: 272,874
Previous Close on Thursday, August 21st, 2025

$ 1,361.72

+17.61 +1.31%

Open: 1,340.00
High: 1,366.52
Low: 1,331.51
Volume: 224,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1,367.00 1,436.12 1,367.00 1,415.90 272,872 +54.18 +3.98
2025-08-21 1,340.00 1,366.52 1,331.51 1,361.72 224,391 +17.61 +1.31
2025-08-20 1,382.18 1,401.79 1,335.00 1,344.11 481,112 -40.82 -2.95
2025-08-19 1,352.29 1,400.50 1,350.09 1,384.93 365,852 +34.79 +2.58
2025-08-18 1,351.74 1,378.26 1,348.41 1,350.14 204,161 +6.98 +0.52
2025-08-15 1,332.33 1,351.89 1,325.08 1,343.16 217,733 +24.98 +1.90
2025-08-14 1,327.52 1,334.94 1,300.00 1,318.18 461,067 -17.11 -1.28
2025-08-13 1,326.82 1,335.30 1,310.00 1,335.29 481,544 +16.59 +1.26
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 1,436.12
On 2025-08-22		 1,331.51
On 2025-08-21		 72.74 5.42 1,401.79
On 2025-08-20		 1,331.51
On 2025-08-21		 -5.01 1,371.36
10D 1,436.12
On 2025-08-22		 1,300.00
On 2025-08-14		 95.02 7.19 1,401.79
On 2025-08-20		 1,331.51
On 2025-08-21		 -5.01 1,348.34
20D 1,540.24
On 2025-07-30		 1,300.00
On 2025-08-14		 -116.62 -7.61 1,540.24
On 2025-07-30		 1,300.00
On 2025-08-14		 -15.60 1,380.00
WTD 1,436.12
On 2025-08-22		 1,331.51
On 2025-08-21		 72.74 5.42 1,401.79
On 2025-08-20		 1,331.51
On 2025-08-21		 -5.01 1,371.36
MTD 1,436.12
On 2025-08-22		 1,300.00
On 2025-08-14		 -20.82 -1.45 1,430.21
On 2025-08-01		 1,300.00
On 2025-08-14		 -9.10 1,351.04
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,415.90 +54.18 +3.98 272,874