FICO: Fair Isaac Corporation

As of Thursday, April 25th, 2024

$ 1,193.03

-- 0 0%

Open: 1,193.03
High: 1,193.03
Low: 1,193.03
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 1,193.03

+4.84 +0.41%

Open: 1,197.67
High: 1,218.12
Low: 1,178.07
Volume: 177,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 1,197.67 1,218.12 1,178.07 1,193.03 177,918 +4.84 +0.41
2024-04-23 1,155.01 1,188.40 1,155.01 1,188.19 266,464 +37.53 +3.26
2024-04-22 1,142.48 1,157.16 1,136.64 1,150.66 223,301 +20.60 +1.82
2024-04-19 1,165.64 1,165.64 1,121.88 1,130.06 141,954 -32.19 -2.77
2024-04-18 1,163.28 1,203.00 1,147.06 1,162.25 214,712 +8.97 +0.78
2024-04-17 1,157.25 1,169.92 1,144.87 1,153.28 175,623 +0.58 +0.05
2024-04-16 1,151.27 1,153.92 1,130.86 1,152.70 163,178 +2.18 +0.19
2024-04-15 1,185.21 1,197.84 1,145.62 1,150.52 182,634 -25.09 -2.13
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 1,218.12
On 2024-04-24		 1,121.88
On 2024-04-19		 39.75 3.45 1,203.00
On 2024-04-18		 1,121.88
On 2024-04-19		 -6.74 1,164.84
10D 1,218.12
On 2024-04-24		 1,121.88
On 2024-04-19		 11.80 1.00 1,203.00
On 2024-04-18		 1,121.88
On 2024-04-19		 -6.74 1,164.80
20D 1,307.98
On 2024-03-27		 1,121.88
On 2024-04-19		 -89.44 -6.97 1,307.98
On 2024-03-27		 1,121.88
On 2024-04-19		 -14.23 1,199.85
WTD 1,218.12
On 2024-04-24		 1,136.64
On 2024-04-22		 62.97 5.57 1,157.16
On 2024-04-22		 1,157.16
On 2024-04-22		 0.00 1,177.29
MTD 1,266.86
On 2024-04-04		 1,121.88
On 2024-04-19		 -56.58 -4.53 1,266.86
On 2024-04-04		 1,121.88
On 2024-04-19		 -11.44 1,193.83
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.25 +2.06 +1.29 3,950,457
KO

The Coca-Cola Company

61.62 +0.07 +0.11 13,297,905
PFE

Pfizer Inc.

25.39 -0.88 -3.35 32,281,182
VZ

Verizon Communications Inc.

39.31 -0.19 -0.47 9,347,243
VIX

CBOE Volatility Index

16.12 +0.21 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,068.12 -392.80 -1.02 270,005,654
DJTA

Dow Jones Transportation Average

15,294.19 +216.39 +1.44 124,129,740
SPX

S&P 500 Index

5,047.23 -24.40 -0.48
OEX

S&P 100 Index

2,382.76 -17.86 -0.74
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,425.00 -101.80 -0.58
NYA

NYSE Composite Index

17,737.71 -20.37 -0.11
XAX

NYSE AMEX Composite Index

4,915.06 +18.83 +0.38
RUI

RUSSELL 1000 Index

2,765.90 -13.56 -0.49
RUT

Russell 2000 Index

1,979.68 -15.74 -0.79
RUA

Russell 3000 Index

2,887.23 -14.60 -0.50
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.12 +0.21 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.87 -0.16 -0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.89 +0.08 +0.48
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,599.98 -47.49 -0.55
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,193.03 0.00 0.00