FICO: Fair Isaac Corporation

As of Tuesday, February 10th, 2026

$ 1,380.68

+7.92 +0.58%

Open: 1,375.70
High: 1,390.00
Low: 1,331.33
Volume: 235,779
Previous Close on Monday, February 9th, 2026

$ 1,372.76

-18.24 -1.31%

Open: 1,383.42
High: 1,397.74
Low: 1,360.88
Volume: 261,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 1,375.70 1,390.00 1,331.33 1,380.68 235,775 +7.92 +0.58
2026-02-09 1,383.42 1,397.74 1,360.88 1,372.76 261,159 -18.24 -1.31
2026-02-06 1,365.39 1,413.33 1,365.39 1,391.00 364,058 +33.66 +2.48
2026-02-05 1,390.42 1,421.25 1,338.09 1,357.34 285,492 -29.54 -2.13
2026-02-04 1,328.07 1,391.11 1,284.30 1,386.88 613,063 +58.81 +4.43
2026-02-03 1,423.56 1,432.83 1,316.06 1,328.07 873,189 -122.84 -8.47
2026-02-02 1,464.33 1,494.78 1,441.42 1,450.91 359,697 -12.26 -0.84
2026-01-30 1,512.53 1,512.53 1,455.94 1,463.17 282,571 -38.58 -2.57
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 1,421.25
On 2026-02-05		 1,284.30
On 2026-02-04		 52.61 3.96 1,421.25
On 2026-02-05		 1,331.33
On 2026-02-10		 -6.33 1,377.73
10D 1,585.00
On 2026-01-29		 1,284.30
On 2026-02-04		 -164.32 -10.64 1,585.00
On 2026-01-29		 1,284.30
On 2026-02-04		 -18.97 1,415.82
20D 1,635.00
On 2026-01-14		 1,284.30
On 2026-02-04		 -250.63 -15.36 1,635.00
On 2026-01-14		 1,284.30
On 2026-02-04		 -21.45 1,488.68
WTD 1,397.74
On 2026-02-09		 1,331.33
On 2026-02-10		 -10.32 -0.74 1,397.74
On 2026-02-09		 1,331.33
On 2026-02-10		 -4.75 1,376.72
MTD 1,494.78
On 2026-02-02		 1,284.30
On 2026-02-04		 -82.49 -5.64 1,494.78
On 2026-02-02		 1,284.30
On 2026-02-04		 -14.08 1,381.09
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

16.40 +0.01 +0.06 36,691
FICO

Fair Isaac Corporation

1,380.68 +7.92 +0.58 235,779