FICO: Fair Isaac Corporation

As of Wednesday, November 12th, 2025

$ 1,777.91

-19.78 -1.10%

Open: 1,805.77
High: 1,834.33
Low: 1,773.46
Volume: 219,548
Previous Close on Tuesday, November 11th, 2025

$ 1,797.69

+41.35 +2.35%

Open: 1,755.72
High: 1,835.00
Low: 1,755.72
Volume: 274,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 1,805.77 1,834.33 1,773.46 1,777.91 219,548 -19.78 -1.10
2025-11-11 1,755.72 1,835.00 1,755.72 1,797.69 274,961 +41.35 +2.35
2025-11-10 1,745.50 1,807.00 1,725.00 1,756.34 277,994 +16.34 +0.94
2025-11-07 1,646.50 1,740.63 1,646.50 1,740.00 252,137 +65.20 +3.89
2025-11-06 1,685.00 1,768.20 1,668.92 1,674.80 408,248 +45.60 +2.80
2025-11-05 1,598.40 1,638.44 1,591.22 1,629.20 248,128 +23.10 +1.44
2025-11-04 1,636.00 1,656.95 1,591.66 1,606.10 266,062 -44.41 -2.69
2025-11-03 1,653.00 1,664.66 1,619.22 1,650.51 240,146 -9.02 -0.54
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 1,835.00
On 2025-11-11		 1,646.50
On 2025-11-07		 148.71 9.13 1,768.20
On 2025-11-06		 1,646.50
On 2025-11-07		 -6.88 1,749.35
10D 1,835.00
On 2025-11-11		 1,561.61
On 2025-10-30		 211.01 13.47 1,768.20
On 2025-11-06		 1,646.50
On 2025-11-07		 -6.88 1,687.74
20D 1,835.00
On 2025-11-11		 1,548.78
On 2025-10-22		 141.26 8.63 1,696.34
On 2025-10-27		 1,561.61
On 2025-10-30		 -7.94 1,653.74
WTD 1,835.00
On 2025-11-11		 1,725.00
On 2025-11-10		 37.91 2.18 1,835.00
On 2025-11-11		 1,773.46
On 2025-11-12		 -3.35 1,777.31
MTD 1,835.00
On 2025-11-11		 1,591.22
On 2025-11-05		 118.38 7.13 1,768.20
On 2025-11-06		 1,646.50
On 2025-11-07		 -6.88 1,704.07
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,777.91 -19.78 -1.10 219,548