Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	101.50	101.50	101.50	101.50	101.50	0
2023-09-05	101.50	101.50	101.50	101.50	101.50	0
2023-09-04	101.50	101.50	101.50	101.50	101.50	0
2023-09-01	101.50	101.50	101.50	101.50	101.50	0
2023-08-31	101.50	101.50	101.50	101.50	101.50	2
2023-08-30	92.880	92.880	92.880	92.880	92.880	0
2023-08-29	92.880	92.880	92.880	92.880	92.880	0
2023-08-28	92.880	92.880	92.880	92.880	92.880	0
2023-08-25	92.880	92.880	92.880	92.880	92.880	2
2023-08-24	93.380	93.380	93.380	93.380	93.380	0
2023-08-23	93.380	93.380	93.380	93.380	93.380	2
2023-08-22	95.000	95.000	95.000	95.000	95.000	0
2023-08-21	95.000	95.000	95.000	95.000	95.000	0
2023-08-18	95.000	95.000	95.000	95.000	95.000	10
2023-08-17	94.970	94.970	94.970	94.970	94.970	0
2023-08-16	94.970	94.970	94.970	94.970	94.970	1
2023-08-15	90.900	90.900	90.900	90.900	90.900	0
2023-08-14	90.900	90.900	90.900	90.900	90.900	0
2023-08-11	90.900	90.900	90.900	90.900	90.900	0
2023-08-10	90.900	90.900	90.900	90.900	90.900	0
2023-08-09	90.900	90.900	90.900	90.900	90.900	0
2023-08-08	90.900	90.900	90.900	90.900	90.900	0
2023-08-07	90.900	90.900	90.900	90.900	90.900	0
2023-08-04	90.900	90.900	90.900	90.900	90.900	0
2023-08-03	90.900	90.900	90.900	90.900	90.900	0
2023-08-02	90.900	90.900	90.900	90.900	90.900	0
2023-08-01	90.900	90.900	90.900	90.900	90.900	0
2023-07-31	90.900	90.900	90.900	90.900	90.900	0
2023-07-28	90.900	90.900	90.900	90.900	90.900	0
2023-07-27	90.900	90.900	90.900	90.900	90.900	0
2023-07-26	90.900	90.900	90.900	90.900	90.900	0
2023-07-25	90.900	90.900	90.900	90.900	90.900	0
2023-07-24	90.900	90.900	90.900	90.900	90.900	3
2023-07-21	88.980	88.980	88.980	88.980	88.980	0
2023-07-20	88.980	88.980	88.980	88.980	88.980	56
2023-07-19	90.400	90.400	90.400	90.400	90.400	1
2023-07-18	86.910	86.910	86.910	86.910	86.910	0
2023-07-17	86.910	86.910	86.910	86.910	86.910	0
2023-07-14	86.910	86.910	86.910	86.910	86.910	0
2023-07-13	86.910	86.910	86.910	86.910	86.910	0
2023-07-12	86.910	86.910	86.910	86.910	86.910	0
2023-07-11	86.910	86.910	86.910	86.910	86.910	0
2023-07-10	86.910	86.910	86.910	86.910	86.910	0
2023-07-07	86.910	86.910	86.910	86.910	86.910	0
2023-07-06	86.910	86.910	86.910	86.910	86.910	0
2023-07-05	86.910	86.910	86.910	86.910	86.910	0
2023-07-04	86.910	86.910	86.910	86.910	86.910	0
2023-07-03	86.910	86.910	86.910	86.910	86.910	0
2023-06-30	87.000	87.000	86.910	86.910	86.910	6
2023-06-29	84.320	84.320	84.320	84.320	84.320	0
2023-06-28	84.320	84.320	84.320	84.320	84.320	0
2023-06-27	84.320	84.320	84.320	84.320	84.320	0
2023-06-26	84.320	84.320	84.320	84.320	84.320	0
2023-06-23	84.320	84.320	84.320	84.320	84.320	0
2023-06-22	84.320	84.320	84.320	84.320	84.320	0
2023-06-21	84.320	84.320	84.320	84.320	84.320	1
2023-06-20	85.030	85.030	84.850	84.850	84.850	590
2023-06-19	85.950	85.950	85.950	85.950	85.950	1
2023-06-16	87.900	87.900	87.900	87.900	87.900	17
2023-06-15	84.410	84.410	84.410	84.410	84.410	0

← NewerPage 14 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.