Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	40.720	40.720	40.720	40.720	40.720	0
2022-05-16	40.720	40.720	40.720	40.720	40.720	0
2022-05-13	40.720	40.720	40.720	40.720	40.720	0
2022-05-12	40.720	40.720	40.720	40.720	40.720	0
2022-05-11	40.720	40.720	40.720	40.720	40.720	0
2022-05-10	40.720	40.720	40.720	40.720	40.720	0
2022-05-09	40.720	40.720	40.720	40.720	40.720	0
2022-05-06	40.720	40.720	40.720	40.720	40.720	0
2022-05-05	40.720	40.720	40.720	40.720	40.720	0
2022-05-04	40.720	40.720	40.720	40.720	40.720	0
2022-05-03	40.720	40.720	40.720	40.720	40.720	0
2022-05-02	40.720	40.720	40.720	40.720	40.720	0
2022-04-29	40.720	40.720	40.720	40.720	40.720	0
2022-04-28	40.720	40.720	40.720	40.720	40.720	0
2022-04-27	40.720	40.720	40.720	40.720	40.720	0
2022-04-26	40.720	40.720	40.720	40.720	40.720	1
2022-04-25	41.440	41.440	41.440	41.440	41.440	1
2022-04-22	41.650	41.650	41.650	41.650	41.650	0
2022-04-20	41.650	41.650	41.650	41.650	41.650	0
2022-04-19	41.650	41.650	41.650	41.650	41.650	0
2022-04-18	41.650	41.650	41.650	41.650	41.650	8
2022-04-14	45.090	45.090	45.090	45.090	45.090	0
2022-04-13	45.090	45.090	45.090	45.090	45.090	0
2022-04-12	45.090	45.090	45.090	45.090	45.090	0
2022-04-11	45.090	45.090	45.090	45.090	45.090	0
2022-04-08	45.090	45.090	45.090	45.090	45.090	0
2022-04-07	45.090	45.090	45.090	45.090	45.090	1
2022-04-06	43.510	43.510	43.510	43.510	43.510	1
2022-04-05	46.710	46.710	46.710	46.710	46.710	0
2022-04-04	46.710	46.710	46.710	46.710	46.710	2
2022-04-01	50.000	50.000	50.000	50.000	50.000	0
2022-03-31	50.700	50.700	50.000	50.000	50.000	3
2022-03-30	50.700	50.700	50.700	50.700	50.700	36
2022-03-29	54.230	54.230	54.230	54.230	54.230	0
2022-03-28	54.230	54.230	54.230	54.230	54.230	0
2022-03-25	54.230	54.230	54.230	54.230	54.230	0
2022-03-24	54.230	54.230	54.230	54.230	54.230	0
2022-03-23	54.230	54.230	54.230	54.230	54.230	0
2022-03-22	54.230	54.230	54.230	54.230	54.230	0
2022-03-21	54.230	54.230	54.230	54.230	54.230	0
2022-03-18	54.230	54.230	54.230	54.230	54.230	0
2022-03-17	54.230	54.230	54.230	54.230	54.230	1
2022-03-16	54.230	54.230	54.230	54.230	54.230	0
2022-03-15	54.230	54.230	54.230	54.230	54.230	0
2022-03-14	54.230	54.230	54.230	54.230	54.230	0
2022-03-11	54.230	54.230	54.230	54.230	54.230	0
2022-03-10	54.230	54.230	54.230	54.230	54.230	1
2022-03-09	55.440	55.440	55.440	55.440	55.440	0
2022-03-08	55.440	55.440	55.440	55.440	55.440	0
2022-03-07	55.440	55.440	55.440	55.440	55.440	0
2022-03-04	55.440	55.440	55.440	55.440	55.440	0
2022-03-03	55.440	55.440	55.440	55.440	55.440	1
2022-03-02	56.510	56.510	56.510	56.510	56.510	0
2022-02-25	56.510	56.510	56.510	56.510	56.510	0
2022-02-24	56.510	56.510	56.510	56.510	56.510	0
2022-02-23	56.510	56.510	56.510	56.510	56.510	0
2022-02-22	56.510	56.510	56.510	56.510	56.510	1
2022-02-21	56.970	56.970	56.970	56.970	56.970	0
2022-02-18	56.970	56.970	56.970	56.970	56.970	0
2022-02-17	58.500	58.500	58.500	58.500	58.500	0

← NewerPage 19 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.