FICO: Fair Isaac Corporation

As of Wednesday, July 2nd, 2025

$ 1,842.78

-0.40 -0.02%

Open: 1,825.34
High: 1,847.41
Low: 1,811.97
Volume: 176,777
Previous Close on Tuesday, July 1st, 2025

$ 1,843.18

+15.22 +0.83%

Open: 1,806.42
High: 1,846.30
Low: 1,801.72
Volume: 185,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 1,825.34 1,847.41 1,811.97 1,842.78 176,777 -0.40 -0.02
2025-07-01 1,806.42 1,846.30 1,801.72 1,843.18 185,434 +15.22 +0.83
2025-06-30 1,822.81 1,834.21 1,795.93 1,827.96 286,949 +11.70 +0.64
2025-06-27 1,820.00 1,880.93 1,731.80 1,816.26 446,007 +0.42 +0.02
2025-06-26 1,896.03 1,896.03 1,780.51 1,815.84 319,788 -77.61 -4.10
2025-06-25 1,925.44 1,940.60 1,893.45 1,893.45 184,973 -33.07 -1.72
2025-06-24 1,891.38 1,930.86 1,873.53 1,926.52 211,586 +45.27 +2.41
2025-06-23 1,806.96 1,893.03 1,794.24 1,881.25 258,876 +76.43 +4.23
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 1,896.03
On 2025-06-26		 1,731.80
On 2025-06-27		 -50.67 -2.68 1,896.03
On 2025-06-26		 1,731.80
On 2025-06-27		 -8.66 1,829.20
10D 1,940.60
On 2025-06-25		 1,731.80
On 2025-06-27		 65.84 3.71 1,940.60
On 2025-06-25		 1,731.80
On 2025-06-27		 -10.76 1,841.57
20D 1,940.60
On 2025-06-25		 1,720.73
On 2025-06-09		 101.23 5.81 1,940.60
On 2025-06-25		 1,731.80
On 2025-06-27		 -10.76 1,810.87
WTD 1,847.41
On 2025-07-02		 1,795.93
On 2025-06-30		 26.52 1.46 1,834.21
On 2025-06-30		 1,834.21
On 2025-06-30		 0.00 1,837.97
MTD 1,847.41
On 2025-07-02		 1,801.72
On 2025-07-01		 14.82 0.81 1,846.30
On 2025-07-01		 1,846.30
On 2025-07-01		 0.00 1,842.98
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,842.78 -0.40 -0.02 176,777