Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 224.60 | 224.60 | 224.00 | 224.00 | 224.00 | 2 |
| 2025-02-18 | 226.80 | 226.80 | 226.40 | 226.40 | 226.40 | 2 |
| 2025-02-17 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 0 |
| 2025-02-14 | 231.20 | 231.20 | 229.90 | 229.90 | 229.90 | 3 |
| 2025-02-13 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0 |
| 2025-02-12 | 227.24 | 227.70 | 227.24 | 227.70 | 227.70 | 45 |
| 2025-02-11 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 11 |
| 2025-02-10 | 239.75 | 239.77 | 239.72 | 239.72 | 239.72 | 13 |
| 2025-02-07 | 239.40 | 239.40 | 239.35 | 239.35 | 239.35 | 3 |
| 2025-02-06 | 241.50 | 241.50 | 239.08 | 239.40 | 239.40 | 34 |
| 2025-02-05 | 221.02 | 231.96 | 216.66 | 231.96 | 231.96 | 993 |
| 2025-02-04 | 232.50 | 234.16 | 232.50 | 233.76 | 233.76 | 916 |
| 2025-02-03 | 237.11 | 237.15 | 237.11 | 237.14 | 237.14 | 4 |
| 2025-01-31 | 247.15 | 247.15 | 245.13 | 245.13 | 245.13 | 5 |
| 2025-01-30 | 246.50 | 246.50 | 245.00 | 245.31 | 245.31 | 23 |
| 2025-01-29 | 237.77 | 237.77 | 237.77 | 237.77 | 237.77 | 0 |
| 2025-01-28 | 237.77 | 237.77 | 237.77 | 237.77 | 237.77 | 0 |
| 2025-01-27 | 240.42 | 240.42 | 237.77 | 237.77 | 237.77 | 420 |
| 2025-01-24 | 240.80 | 240.80 | 237.53 | 237.53 | 237.53 | 572 |
| 2025-01-23 | 243.90 | 245.00 | 242.75 | 245.00 | 245.00 | 337 |
| 2025-01-22 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | 81 |
| 2025-01-21 | 254.00 | 254.00 | 253.00 | 253.08 | 253.08 | 6 |
| 2025-01-20 | 259.39 | 259.39 | 253.00 | 253.00 | 253.00 | 6 |
| 2025-01-17 | 257.92 | 257.92 | 252.50 | 252.50 | 252.50 | 64 |
| 2025-01-16 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0 |
| 2025-01-15 | 263.49 | 267.80 | 263.49 | 267.80 | 267.80 | 631 |
| 2025-01-14 | 260.21 | 260.21 | 260.21 | 260.21 | 260.21 | 11 |
| 2025-01-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-01-10 | 258.86 | 260.00 | 258.86 | 260.00 | 260.00 | 3 |
| 2025-01-09 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-01-08 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| 2025-01-07 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| 2025-01-06 | 269.35 | 269.35 | 265.85 | 265.85 | 265.85 | 8 |
| 2025-01-03 | 274.05 | 274.05 | 271.00 | 271.00 | 271.00 | 235 |
| 2025-01-02 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 50 |
| 2024-12-30 | 274.40 | 274.96 | 274.40 | 274.96 | 274.96 | 82 |
| 2024-12-27 | 284.48 | 284.48 | 279.44 | 279.44 | 279.44 | 20 |
| 2024-12-26 | 288.90 | 288.90 | 284.62 | 284.62 | 284.62 | 19 |
| 2024-12-23 | 290.92 | 291.25 | 286.52 | 286.52 | 286.52 | 18 |
| 2024-12-20 | 276.64 | 276.64 | 276.64 | 276.64 | 276.64 | 6 |
| 2024-12-19 | 285.84 | 290.87 | 280.97 | 280.97 | 280.97 | 166 |
| 2024-12-18 | 291.60 | 292.03 | 291.60 | 292.03 | 292.03 | 152 |
| 2024-12-17 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | 1 |
| 2024-12-16 | 292.83 | 295.20 | 292.83 | 294.30 | 294.30 | 35 |
| 2024-12-13 | 292.83 | 292.83 | 292.83 | 292.83 | 292.83 | 10 |
| 2024-12-12 | 293.76 | 294.93 | 293.76 | 294.93 | 294.93 | 210 |
| 2024-12-11 | 293.43 | 294.35 | 292.14 | 292.14 | 292.14 | 227 |
| 2024-12-10 | 302.40 | 302.40 | 295.81 | 295.81 | 295.81 | 232 |
| 2024-12-09 | 306.31 | 306.31 | 300.20 | 301.00 | 301.00 | 367 |
| 2024-12-06 | 320.00 | 320.96 | 320.00 | 320.96 | 320.96 | 72 |
| 2024-12-05 | 313.60 | 315.30 | 313.60 | 315.30 | 315.30 | 205 |
| 2024-12-04 | 320.00 | 320.00 | 318.32 | 318.32 | 318.32 | 180 |
| 2024-12-03 | 317.13 | 317.13 | 314.54 | 314.54 | 314.54 | 116 |
| 2024-12-02 | 320.64 | 320.64 | 313.92 | 315.84 | 315.84 | 152 |
| 2024-11-29 | 314.98 | 318.06 | 314.98 | 317.53 | 317.53 | 134 |
| 2024-11-28 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0 |
| 2024-11-27 | 311.24 | 311.24 | 303.50 | 303.50 | 303.50 | 82 |
| 2024-11-26 | 305.50 | 307.50 | 305.50 | 307.50 | 307.50 | 70 |
| 2024-11-25 | 305.90 | 305.90 | 303.00 | 303.00 | 303.00 | 95 |
| 2024-11-22 | 306.41 | 306.47 | 306.41 | 306.47 | 306.47 | 70 |
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.