Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	79.000	79.000	79.000	79.000	79.000	0
2023-03-15	79.000	79.000	79.000	79.000	79.000	126
2023-03-14	80.290	80.290	80.290	80.290	80.290	0
2023-03-13	80.290	80.290	80.290	80.290	80.290	120
2023-03-10	81.000	81.000	81.000	81.000	81.000	41
2023-03-09	77.800	77.800	77.800	77.800	77.800	0
2023-03-08	77.800	77.800	77.800	77.800	77.800	0
2023-03-07	77.800	77.800	77.800	77.800	77.800	0
2023-03-06	77.800	77.800	77.800	77.800	77.800	0
2023-03-03	77.800	77.800	77.800	77.800	77.800	0
2023-03-02	77.800	77.800	77.800	77.800	77.800	0
2023-03-01	77.800	77.800	77.800	77.800	77.800	0
2023-02-28	77.800	77.800	77.800	77.800	77.800	0
2023-02-27	77.800	77.800	77.800	77.800	77.800	128
2023-02-24	75.830	75.830	75.830	75.830	75.830	0
2023-02-23	75.830	75.830	75.830	75.830	75.830	1
2023-02-22	76.030	76.140	76.000	76.000	76.000	701
2023-02-17	80.800	80.800	80.800	80.800	80.800	0
2023-02-16	80.800	80.800	80.800	80.800	80.800	0
2023-02-15	80.800	80.800	80.800	80.800	80.800	0
2023-02-14	80.800	80.800	80.800	80.800	80.800	0
2023-02-13	80.800	80.800	80.800	80.800	80.800	0
2023-02-10	80.800	80.800	80.800	80.800	80.800	0
2023-02-08	79.400	79.400	79.400	79.400	79.400	1
2023-02-07	74.100	74.100	74.100	74.100	74.100	0
2023-02-06	74.100	74.100	74.100	74.100	74.100	0
2023-02-03	74.100	74.100	74.100	74.100	74.100	0
2023-02-02	74.100	74.100	74.100	74.100	74.100	0
2023-02-01	74.100	74.100	74.100	74.100	74.100	0
2023-01-31	74.100	74.100	74.100	74.100	74.100	2
2023-01-30	73.400	73.400	73.400	73.400	73.400	0
2023-01-27	73.400	73.400	73.400	73.400	73.400	0
2023-01-26	73.400	73.400	73.400	73.400	73.400	0
2023-01-25	73.400	73.400	73.400	73.400	73.400	0
2023-01-24	73.450	73.450	73.400	73.400	73.400	1,050
2022-12-13	72.970	72.970	72.970	72.970	72.970	7
2022-12-12	69.770	69.770	69.770	69.770	69.770	0
2022-12-09	69.770	69.770	69.770	69.770	69.770	0
2022-12-08	69.770	69.770	69.770	69.770	69.770	0
2022-12-07	69.770	69.770	69.770	69.770	69.770	20
2022-12-06	70.490	70.490	70.490	70.490	70.490	30
2022-12-05	70.640	70.640	70.640	70.640	70.640	10
2022-12-02	71.370	71.370	71.370	71.370	71.370	140
2022-12-01	69.760	69.760	69.760	69.760	69.760	0
2022-11-30	69.760	69.760	69.760	69.760	69.760	230
2022-11-29	69.830	69.830	69.830	69.830	69.830	400
2022-11-28	69.090	69.500	69.090	69.260	69.260	1,210
2022-11-25	69.450	70.140	69.450	70.140	70.140	21
2022-11-24	69.300	69.300	69.300	69.300	69.300	0
2022-11-23	69.300	69.300	69.300	69.300	69.300	0
2022-11-22	69.090	69.300	69.090	69.300	69.300	941
2022-11-21	67.310	68.210	67.310	67.900	67.900	1,849
2022-11-18	69.120	69.120	69.120	69.120	69.120	150
2022-11-17	73.800	73.800	73.800	73.800	73.800	0
2022-11-16	73.800	73.800	73.800	73.800	73.800	240
2022-11-14	71.310	71.400	71.310	71.400	71.400	400
2022-11-11	71.840	72.230	71.100	71.610	71.610	750
2022-11-10	56.800	56.800	56.800	56.800	56.800	0
2022-11-09	56.800	56.800	56.800	56.800	56.800	0
2022-11-08	56.800	56.800	56.800	56.800	56.800	0

← NewerPage 16 of 20 · 1,152 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.