Fair Isaac Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	140.63	141.12	140.56	140.56	140.56	30
2024-03-05	140.00	140.00	140.00	140.00	140.00	77
2024-03-04	144.20	144.20	144.20	144.20	144.20	35
2024-03-01	139.90	142.80	139.90	142.80	142.80	41
2024-02-29	139.90	139.90	139.90	139.90	139.90	0
2024-02-28	139.90	139.90	139.90	139.90	139.90	0
2024-02-27	139.90	139.90	139.90	139.90	139.90	75
2024-02-26	143.36	144.62	143.36	144.10	144.10	66
2024-02-23	141.96	141.96	141.96	141.96	141.96	20
2024-02-22	141.51	142.10	141.26	142.10	142.10	42
2024-02-21	137.48	137.48	137.48	137.48	137.48	0
2024-02-20	137.48	137.48	137.48	137.48	137.48	20
2024-02-19	144.20	144.20	144.20	144.20	144.20	0
2024-02-16	144.20	144.20	144.20	144.20	144.20	1
2024-02-15	142.52	142.52	142.52	142.52	142.52	1
2024-02-14	141.96	143.22	141.96	143.22	143.22	43
2024-02-09	147.14	147.14	147.14	147.14	147.14	0
2024-02-08	145.75	147.14	145.75	147.14	147.14	42
2024-02-07	141.00	141.00	141.00	141.00	141.00	100
2024-02-06	141.54	141.54	135.94	137.79	137.79	121
2024-02-05	138.28	138.28	138.28	138.28	138.28	90
2024-02-02	137.20	137.20	137.20	137.20	137.20	40
2024-02-01	132.47	132.47	132.47	132.47	132.47	10
2024-01-31	132.66	132.70	132.66	132.70	132.70	11
2024-01-30	133.63	133.63	133.63	133.63	133.63	10
2024-01-29	133.38	134.16	133.25	134.16	134.16	41
2024-01-26	131.76	132.00	131.76	132.00	132.00	81
2024-01-25	141.12	141.12	141.12	141.12	141.12	70
2024-01-24	141.39	141.50	141.39	141.50	141.50	160
2024-01-23	141.40	141.40	141.26	141.26	141.26	160
2024-01-22	142.27	142.27	142.27	142.27	142.27	170
2024-01-19	136.98	139.02	136.98	139.02	139.02	4
2024-01-18	135.21	136.11	135.21	136.11	136.11	2
2024-01-17	133.75	133.75	133.75	133.75	133.75	40
2024-01-16	134.32	134.32	134.32	134.32	134.32	0
2024-01-15	131.84	134.32	131.84	134.32	134.32	2
2024-01-12	132.00	132.88	132.00	132.88	132.88	68
2024-01-11	129.90	129.90	129.90	129.90	129.90	0
2024-01-10	129.90	129.90	129.90	129.90	129.90	80
2024-01-09	122.52	122.52	122.52	122.52	122.52	0
2024-01-08	122.52	122.52	122.52	122.52	122.52	0
2024-01-05	122.52	122.52	122.52	122.52	122.52	0
2024-01-04	122.52	122.52	122.52	122.52	122.52	0
2024-01-03	122.52	122.52	122.52	122.52	122.52	0
2024-01-02	122.52	122.52	122.52	122.52	122.52	31
2023-12-28	126.09	126.88	126.09	126.88	126.88	2
2023-12-27	124.49	124.49	124.49	124.49	124.49	0
2023-12-26	124.49	124.49	124.49	124.49	124.49	3
2023-12-22	128.16	128.16	128.16	128.16	128.16	0
2023-12-21	128.16	128.16	128.16	128.16	128.16	0
2023-12-20	128.16	128.16	128.16	128.16	128.16	40
2023-12-19	124.56	124.56	124.56	124.56	124.56	0
2023-12-18	123.84	124.56	123.84	124.56	124.56	2
2023-12-15	123.85	123.85	123.48	123.48	123.48	254
2023-12-13	127.97	128.48	127.97	128.48	128.48	2
2023-12-12	126.61	126.61	126.61	126.61	126.61	80
2023-12-11	124.92	124.92	124.92	124.92	124.92	0
2023-12-08	124.20	124.92	124.20	124.92	124.92	2
2023-12-07	121.80	122.52	121.80	122.52	122.52	2
2023-12-06	123.50	123.50	123.50	123.50	123.50	0

← NewerPage 12 of 20 · 1,151 trading daysOlder →

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.