Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	56.800	56.800	56.800	56.800	56.800	0
2022-11-04	56.800	56.800	56.800	56.800	56.800	0
2022-11-03	56.800	56.800	56.800	56.800	56.800	0
2022-11-01	56.800	56.800	56.800	56.800	56.800	0
2022-10-31	56.800	56.800	56.800	56.800	56.800	0
2022-10-28	57.230	57.230	56.800	56.800	56.800	1,996
2022-10-27	48.970	48.970	48.970	48.970	48.970	0
2022-10-26	48.970	48.970	48.970	48.970	48.970	0
2022-10-25	48.970	48.970	48.970	48.970	48.970	0
2022-10-24	48.640	48.970	48.640	48.970	48.970	2,352
2022-10-21	47.860	47.860	47.860	47.860	47.860	0
2022-10-20	47.860	47.860	47.860	47.860	47.860	0
2022-10-19	47.740	48.060	47.700	47.860	47.860	4,452
2022-10-18	49.610	49.610	49.610	49.610	49.610	0
2022-10-17	49.610	49.610	49.610	49.610	49.610	0
2022-10-14	49.610	49.610	49.610	49.610	49.610	1
2022-10-13	49.610	49.610	49.610	49.610	49.610	0
2022-10-11	49.610	49.610	49.610	49.610	49.610	0
2022-10-10	49.610	49.610	49.610	49.610	49.610	0
2022-10-07	49.610	49.610	49.610	49.610	49.610	0
2022-10-06	49.610	49.610	49.610	49.610	49.610	0
2022-10-05	49.610	49.610	49.610	49.610	49.610	0
2022-10-04	49.610	49.610	49.610	49.610	49.610	0
2022-10-03	49.610	49.610	49.610	49.610	49.610	0
2022-09-30	49.610	49.610	49.610	49.610	49.610	0
2022-09-29	49.610	49.610	49.610	49.610	49.610	0
2022-09-28	49.610	49.610	49.610	49.610	49.610	0
2022-09-27	49.610	49.610	49.610	49.610	49.610	0
2022-09-26	49.610	49.610	49.610	49.610	49.610	0
2022-09-23	49.610	49.610	49.610	49.610	49.610	1
2022-09-22	52.390	52.390	52.390	52.390	52.390	0
2022-09-21	52.390	52.390	52.390	52.390	52.390	0
2022-09-20	52.390	52.390	52.390	52.390	52.390	0
2022-09-19	52.390	52.390	52.390	52.390	52.390	0
2022-09-16	52.390	52.390	52.390	52.390	52.390	0
2022-09-15	52.390	52.390	52.390	52.390	52.390	0
2022-09-14	52.390	52.390	52.390	52.390	52.390	0
2022-09-13	52.390	52.390	52.390	52.390	52.390	0
2022-09-12	52.390	52.390	52.390	52.390	52.390	1
2022-09-09	51.600	51.600	51.600	51.600	51.600	0
2022-09-08	51.600	51.600	51.600	51.600	51.600	0
2022-09-06	51.600	51.600	51.600	51.600	51.600	0
2022-09-05	51.600	51.600	51.600	51.600	51.600	0
2022-09-02	51.600	51.600	51.600	51.600	51.600	0
2022-09-01	51.600	51.600	51.600	51.600	51.600	0
2022-08-31	51.600	51.600	51.600	51.600	51.600	1
2022-08-30	55.990	55.990	55.990	55.990	55.990	0
2022-08-29	55.990	55.990	55.990	55.990	55.990	0
2022-08-26	55.990	55.990	55.990	55.990	55.990	0
2022-08-25	55.990	55.990	55.990	55.990	55.990	0
2022-08-24	55.990	55.990	55.990	55.990	55.990	0
2022-08-23	55.990	55.990	55.990	55.990	55.990	0
2022-08-22	55.990	55.990	55.990	55.990	55.990	0
2022-08-19	55.990	55.990	55.990	55.990	55.990	0
2022-08-18	55.990	55.990	55.990	55.990	55.990	0
2022-08-17	55.990	55.990	55.990	55.990	55.990	1
2022-08-16	55.990	55.990	55.990	55.990	55.990	0
2022-08-15	55.990	55.990	55.990	55.990	55.990	0
2022-08-12	55.990	55.990	55.990	55.990	55.990	0
2022-08-11	55.990	55.990	55.990	55.990	55.990	0

← NewerPage 17 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.