Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	123.50	123.50	123.50	123.50	123.50	45
2023-12-04	122.76	123.52	122.76	123.52	123.52	271
2023-12-01	121.32	121.32	120.12	120.84	120.84	40
2023-11-30	117.60	117.60	117.60	117.60	117.60	0
2023-11-29	118.00	118.00	117.60	117.60	117.60	25
2023-11-28	117.24	117.24	117.24	117.24	117.24	0
2023-11-27	116.93	117.46	116.93	117.24	117.24	40
2023-11-24	115.80	116.27	115.80	116.27	116.27	2
2023-11-23	117.30	117.30	117.30	117.30	117.30	0
2023-11-22	116.42	117.30	116.42	117.30	117.30	2
2023-11-21	114.03	114.03	114.03	114.03	114.03	0
2023-11-20	113.52	114.03	113.52	114.03	114.03	2
2023-11-17	112.09	112.09	112.09	112.09	112.09	5
2023-11-16	112.23	112.97	112.23	112.97	112.97	2
2023-11-14	110.00	110.00	110.00	110.00	110.00	0
2023-11-13	110.22	110.88	110.00	110.00	110.00	52
2023-11-10	100.87	108.57	100.87	108.57	108.57	3
2023-11-09	99.600	105.35	99.600	105.35	105.35	14
2023-11-08	101.60	102.13	101.60	102.13	102.13	2
2023-11-07	100.60	101.20	100.60	100.90	100.90	4
2023-11-06	98.700	98.700	98.700	98.700	98.700	1
2023-11-03	100.80	101.50	100.80	101.50	101.50	3
2023-11-01	95.850	96.480	95.850	96.480	96.480	112
2023-10-31	93.810	95.200	93.580	95.200	95.200	702
2023-10-30	95.850	96.480	95.850	96.480	96.480	4
2023-10-27	93.420	93.780	93.270	93.780	93.780	40
2023-10-26	91.260	91.270	90.930	91.180	91.180	6,300
2023-10-25	93.600	93.600	93.600	93.600	93.600	1
2023-10-24	104.80	104.80	95.100	95.100	95.100	6,301
2023-10-23	104.38	104.68	104.38	104.68	104.68	37
2023-10-20	98.600	98.600	98.600	98.600	98.600	0
2023-10-19	98.600	98.600	98.600	98.600	98.600	0
2023-10-18	98.600	98.600	98.600	98.600	98.600	0
2023-10-17	98.600	98.600	98.600	98.600	98.600	0
2023-10-16	98.600	98.600	98.600	98.600	98.600	0
2023-10-13	98.600	98.600	98.600	98.600	98.600	0
2023-10-11	98.600	98.600	98.600	98.600	98.600	0
2023-10-10	98.600	98.600	98.600	98.600	98.600	0
2023-10-09	98.600	98.600	98.600	98.600	98.600	0
2023-10-06	98.600	98.600	98.600	98.600	98.600	0
2023-10-05	98.600	98.600	98.600	98.600	98.600	0
2023-10-04	98.600	98.600	98.600	98.600	98.600	0
2023-10-03	98.600	98.600	98.600	98.600	98.600	0
2023-10-02	98.600	98.600	98.600	98.600	98.600	0
2023-09-29	98.600	98.600	98.600	98.600	98.600	0
2023-09-28	98.600	98.600	98.600	98.600	98.600	0
2023-09-27	98.600	98.600	98.600	98.600	98.600	0
2023-09-26	98.600	98.600	98.600	98.600	98.600	0
2023-09-25	98.600	98.600	98.600	98.600	98.600	0
2023-09-22	98.600	98.600	98.600	98.600	98.600	0
2023-09-21	98.600	98.600	98.600	98.600	98.600	0
2023-09-20	98.600	98.600	98.600	98.600	98.600	0
2023-09-19	98.600	98.600	98.600	98.600	98.600	50
2023-09-18	96.400	96.400	96.400	96.400	96.400	0
2023-09-15	96.400	96.400	96.400	96.400	96.400	500
2023-09-14	101.50	101.50	101.50	101.50	101.50	0
2023-09-13	101.50	101.50	101.50	101.50	101.50	0
2023-09-12	101.50	101.50	101.50	101.50	101.50	0
2023-09-11	101.50	101.50	101.50	101.50	101.50	0
2023-09-08	101.50	101.50	101.50	101.50	101.50	0

← NewerPage 13 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.