Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-31 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-29 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-28 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-27 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-24 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-23 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 0 |
| 2024-05-22 | 158.89 | 159.19 | 158.79 | 158.79 | 158.79 | 20 |
| 2024-05-21 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-20 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-17 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-16 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-15 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-14 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-13 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-10 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-09 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-08 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-07 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-06 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0 |
| 2024-05-03 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1 |
| 2024-05-02 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0 |
| 2024-04-30 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0 |
| 2024-04-29 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 37 |
| 2024-04-26 | 130.50 | 130.50 | 128.32 | 128.32 | 128.32 | 239 |
| 2024-04-25 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 35 |
| 2024-04-24 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 0 |
| 2024-04-23 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 83 |
| 2024-04-22 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | 0 |
| 2024-04-19 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | 39 |
| 2024-04-18 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | 0 |
| 2024-04-17 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | 16 |
| 2024-04-16 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | 0 |
| 2024-04-15 | 133.92 | 133.92 | 133.89 | 133.89 | 133.89 | 82 |
| 2024-04-12 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 3 |
| 2024-04-11 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0 |
| 2024-04-10 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 6 |
| 2024-04-09 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 0 |
| 2024-04-08 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 15 |
| 2024-04-05 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 10 |
| 2024-04-04 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 4 |
| 2024-04-03 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-04-02 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-04-01 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-03-28 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-03-27 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-03-26 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-03-25 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-03-22 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2024-03-21 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 40 |
| 2024-03-20 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | 40 |
| 2024-03-19 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0 |
| 2024-03-18 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 40 |
| 2024-03-15 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2024-03-14 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 40 |
| 2024-03-13 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | 2 |
| 2024-03-12 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | 0 |
| 2024-03-11 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | 0 |
| 2024-03-08 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | 0 |
| 2024-03-07 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.