FICO: Fair Isaac Corporation

As of Tuesday, September 8th, 2026

$ 933.30

+1.04 +0.11%

Open: 920.51
High: 938.84
Low: 899.00
Volume: 667,493
Previous Close on Friday, September 4th, 2026

$ 932.26

-186.67 -16.68%

Open: 934.39
High: 954.08
Low: 885.00
Volume: 1,427,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-08 920.51 938.84 899.00 933.30 667,485 +1.04 +0.11
2026-09-04 934.39 954.08 885.00 932.26 1,427,007 -186.67 -16.68
2026-09-03 1,114.55 1,150.84 1,099.00 1,118.93 20,313 +19.48 +1.77
2026-09-02 1,087.12 1,109.99 1,087.12 1,099.45 165,342 -4.23 -0.38
2026-09-01 1,135.93 1,135.93 1,086.00 1,103.68 249,723 -43.53 -3.79
2026-08-31 1,136.27 1,158.29 1,132.00 1,147.21 237,166 -6.36 -0.55
2026-08-28 1,161.00 1,177.00 1,150.00 1,153.57 157,578 -3.49 -0.30
2026-08-27 1,137.52 1,175.41 1,136.49 1,157.06 18,296 +23.36 +2.06
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 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -213.91 -18.65 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,037.52
10D 1,177.00
On 2026-08-28		 885.00
On 2026-09-04		 -233.10 -19.98 1,177.00
On 2026-08-28		 885.00
On 2026-09-04		 -24.81 1,091.63
20D 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -116.44 -11.09 1,188.80
On 2026-08-21		 885.00
On 2026-09-04		 -25.56 1,099.41
WTD 938.84
On 2026-09-08		 899.00
On 2026-09-08		 1.04 0.11 -- -- -- 933.30
MTD 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -213.91 -18.65 1,150.84
On 2026-09-03		 885.00
On 2026-09-04		 -23.10 1,037.52
As of Tuesday, September 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.91 -2.21 -0.66 3,062,271
KO

The Coca-Cola Company

88.36 +0.29 +0.33 19,417,657
PFE

Pfizer Inc.

27.79 -0.66 -2.32 31,749,274
VZ

Verizon Communications Inc.

50.41 +0.27 +0.54 16,036,663
VIX

CBOE Volatility Index

15.72 +1.17 +8.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,786.07 -628.18 -1.18 420,435,811
DJTA

Dow Jones Transportation Average

20,800.70 -211.03 -1.00 60,265,726
SPX

S&P 500 Index

7,673.52 -45.08 -0.58
OEX

S&P 100 Index

3,802.77 -21.36 -0.56
NDX

NASDAQ 100 Index

29,507.70 -36.45 -0.12
NYA

NYSE Composite Index

24,473.06 -166.19 -0.67
XAX

NYSE AMEX Composite Index

8,777.22 +117.28 +1.35
RUI

RUSSELL 1000 Index

4,178.83 -25.55 -0.61
RUT

Russell 2000 Index

2,960.20 -15.44 -0.52
RUA

Russell 3000 Index

4,360.41 -26.50 -0.60
VIX

CBOE Volatility Index

15.72 +1.17 +8.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.78 +0.29 +1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 +0.44 +2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 +0.74 +4.19
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

933.30 +1.04 +0.11 667,493