Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 294.71 | 294.71 | 294.71 | 294.71 | 294.71 | 30 |
| 2024-11-18 | 295.22 | 295.22 | 288.46 | 295.00 | 295.00 | 70 |
| 2024-11-14 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2024-11-13 | 304.20 | 308.80 | 304.20 | 304.50 | 304.50 | 67 |
| 2024-11-12 | 299.50 | 301.07 | 299.50 | 301.07 | 301.07 | 57 |
| 2024-11-11 | 310.20 | 310.20 | 300.60 | 301.50 | 301.50 | 29 |
| 2024-11-08 | 281.68 | 301.00 | 281.68 | 298.56 | 298.56 | 854 |
| 2024-11-07 | 268.00 | 271.36 | 264.27 | 271.36 | 271.36 | 86 |
| 2024-11-06 | 266.24 | 266.24 | 263.82 | 263.90 | 263.90 | 255 |
| 2024-11-05 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | 80 |
| 2024-11-04 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 20 |
| 2024-11-01 | 258.70 | 258.70 | 258.00 | 258.00 | 258.00 | 22 |
| 2024-10-31 | 256.25 | 260.00 | 256.25 | 260.00 | 260.00 | 35 |
| 2024-10-30 | 260.64 | 261.04 | 257.01 | 257.01 | 257.01 | 222 |
| 2024-10-29 | 255.00 | 258.10 | 255.00 | 257.00 | 257.00 | 359 |
| 2024-10-28 | 256.00 | 256.00 | 254.75 | 254.80 | 254.80 | 155 |
| 2024-10-25 | 253.44 | 253.44 | 253.44 | 253.44 | 253.44 | 40 |
| 2024-10-24 | 253.44 | 253.50 | 253.44 | 253.50 | 253.50 | 170 |
| 2024-10-23 | 254.50 | 254.50 | 254.00 | 254.00 | 254.00 | 90 |
| 2024-10-22 | 253.78 | 257.00 | 253.78 | 257.00 | 257.00 | 440 |
| 2024-10-21 | 250.50 | 250.60 | 250.25 | 250.60 | 250.60 | 200 |
| 2024-10-18 | 257.66 | 257.66 | 251.68 | 251.68 | 251.68 | 164 |
| 2024-10-17 | 259.00 | 259.00 | 256.34 | 257.66 | 257.66 | 140 |
| 2024-10-16 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | 60 |
| 2024-10-15 | 260.16 | 261.73 | 258.99 | 260.52 | 260.52 | 123 |
| 2024-10-14 | 257.00 | 257.00 | 255.30 | 255.30 | 255.30 | 46 |
| 2024-10-11 | 254.00 | 254.00 | 252.50 | 252.50 | 252.50 | 50 |
| 2024-10-10 | 248.00 | 248.00 | 247.80 | 247.80 | 247.80 | 14 |
| 2024-10-09 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 52 |
| 2024-10-08 | 245.00 | 245.19 | 245.00 | 245.19 | 245.19 | 20 |
| 2024-10-07 | 240.00 | 240.66 | 237.36 | 237.36 | 237.36 | 110 |
| 2024-10-04 | 229.86 | 229.86 | 229.86 | 229.86 | 229.86 | 10 |
| 2024-10-03 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 10 |
| 2024-10-02 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0 |
| 2024-10-01 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0 |
| 2024-09-30 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 50 |
| 2024-09-27 | 232.03 | 232.53 | 232.03 | 232.53 | 232.53 | 20 |
| 2024-09-26 | 234.37 | 234.37 | 233.22 | 233.22 | 233.22 | 16 |
| 2024-09-25 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 240 |
| 2024-09-24 | 241.75 | 241.92 | 233.00 | 233.00 | 233.00 | 55 |
| 2024-09-23 | 240.30 | 241.75 | 240.30 | 241.75 | 241.75 | 11 |
| 2024-09-20 | 238.15 | 238.51 | 238.15 | 238.51 | 238.51 | 51 |
| 2024-09-19 | 230.44 | 230.44 | 230.44 | 230.44 | 230.44 | 0 |
| 2024-09-18 | 229.80 | 230.44 | 229.80 | 230.44 | 230.44 | 4 |
| 2024-09-17 | 236.21 | 236.21 | 231.09 | 231.09 | 231.09 | 12 |
| 2024-09-16 | 232.53 | 232.53 | 231.39 | 231.39 | 231.39 | 14 |
| 2024-09-13 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2024-09-12 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2024-09-11 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2024-09-10 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2024-09-09 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 0 |
| 2024-09-06 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 2 |
| 2024-09-05 | 218.24 | 218.68 | 218.24 | 218.68 | 218.68 | 4 |
| 2024-09-04 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 50 |
| 2024-09-03 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 0 |
| 2024-09-02 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 6 |
| 2024-08-30 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 0 |
| 2024-08-29 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 7 |
| 2024-08-28 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 47 |
| 2024-08-27 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0 |
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.