Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	55.990	55.990	55.990	55.990	55.990	0
2022-08-09	55.990	55.990	55.990	55.990	55.990	0
2022-08-08	55.990	55.990	55.990	55.990	55.990	0
2022-08-05	55.990	55.990	55.990	55.990	55.990	1
2022-08-04	54.990	54.990	54.990	54.990	54.990	1
2022-08-03	54.730	54.730	54.730	54.730	54.730	1
2022-08-02	52.200	52.200	52.200	52.200	52.200	0
2022-08-01	52.200	52.200	52.200	52.200	52.200	0
2022-07-29	52.200	52.200	52.200	52.200	52.200	0
2022-07-28	52.200	52.200	52.200	52.200	52.200	2
2022-07-27	51.250	51.250	51.250	51.250	51.250	1
2022-07-26	50.660	50.660	50.660	50.660	50.660	2
2022-07-25	57.320	57.320	57.320	57.320	57.320	0
2022-07-22	57.320	57.320	57.320	57.320	57.320	1
2022-07-21	48.860	48.860	48.860	48.860	48.860	0
2022-07-20	48.860	48.860	48.860	48.860	48.860	0
2022-07-19	48.860	48.860	48.860	48.860	48.860	0
2022-07-18	48.860	48.860	48.860	48.860	48.860	0
2022-07-15	48.860	48.860	48.860	48.860	48.860	0
2022-07-14	48.860	48.860	48.860	48.860	48.860	0
2022-07-13	48.860	48.860	48.860	48.860	48.860	0
2022-07-12	48.860	48.860	48.860	48.860	48.860	0
2022-07-11	48.860	48.860	48.860	48.860	48.860	0
2022-07-08	48.860	48.860	48.860	48.860	48.860	0
2022-07-07	48.860	48.860	48.860	48.860	48.860	0
2022-07-06	48.860	48.860	48.860	48.860	48.860	0
2022-07-05	48.860	48.860	48.860	48.860	48.860	1
2022-07-04	43.750	43.750	43.750	43.750	43.750	0
2022-07-01	43.750	43.750	43.750	43.750	43.750	0
2022-06-30	43.750	43.750	43.750	43.750	43.750	0
2022-06-29	43.750	43.750	43.750	43.750	43.750	0
2022-06-28	43.750	43.750	43.750	43.750	43.750	0
2022-06-27	43.750	43.750	43.750	43.750	43.750	0
2022-06-24	43.750	43.750	43.750	43.750	43.750	0
2022-06-23	43.750	43.750	43.750	43.750	43.750	0
2022-06-22	43.750	43.750	43.750	43.750	43.750	0
2022-06-21	43.750	43.750	43.750	43.750	43.750	1
2022-06-20	42.720	42.720	42.720	42.720	42.720	0
2022-06-17	44.800	44.800	42.720	42.720	42.720	3
2022-06-15	43.070	43.070	43.070	43.070	43.070	0
2022-06-14	43.070	43.070	43.070	43.070	43.070	0
2022-06-13	43.070	43.070	43.070	43.070	43.070	1
2022-06-10	44.590	44.590	44.590	44.590	44.590	0
2022-06-09	44.590	44.590	44.590	44.590	44.590	1
2022-06-08	44.170	44.170	44.170	44.170	44.170	1
2022-06-07	42.400	42.400	42.400	42.400	42.400	0
2022-06-06	42.400	42.400	42.400	42.400	42.400	0
2022-06-03	42.400	42.400	42.400	42.400	42.400	0
2022-06-02	42.400	42.400	42.400	42.400	42.400	0
2022-06-01	42.400	42.400	42.400	42.400	42.400	0
2022-05-31	42.400	42.400	42.400	42.400	42.400	0
2022-05-30	42.400	42.400	42.400	42.400	42.400	0
2022-05-27	42.400	42.400	42.400	42.400	42.400	0
2022-05-26	42.400	42.400	42.400	42.400	42.400	0
2022-05-25	42.400	42.400	42.400	42.400	42.400	1
2022-05-24	42.320	42.320	42.320	42.320	42.320	0
2022-05-23	42.320	42.320	42.320	42.320	42.320	0
2022-05-20	42.320	42.320	42.320	42.320	42.320	2
2022-05-19	40.720	40.720	40.720	40.720	40.720	0
2022-05-18	40.720	40.720	40.720	40.720	40.720	0

← NewerPage 18 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.