Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	89.010	89.010	89.010	89.010	89.010	2
2026-10-20	88.370	88.370	88.370	88.370	88.370	570
2026-10-19	84.480	88.110	84.480	88.110	88.110	4
2026-10-16	86.210	86.210	86.210	86.210	86.210	2
2026-10-15	83.760	86.320	83.760	86.320	86.320	81
2026-10-14	80.800	80.800	80.800	80.800	80.800	0
2026-10-13	80.800	80.800	80.800	80.800	80.800	16
2026-10-12	76.500	76.500	76.500	76.500	76.500	0
2026-10-09	77.380	77.380	76.500	76.500	76.500	418
2026-10-08	73.990	73.990	73.990	73.990	73.990	398
2026-10-07	73.990	73.990	73.990	73.990	73.990	1
2026-10-06	76.400	77.040	76.400	77.040	77.040	1,473
2026-10-05	75.760	75.760	75.760	75.760	75.760	230
2026-10-02	78.550	78.550	71.840	76.610	76.610	1,421
2026-10-01	75.990	77.770	73.710	77.770	77.770	3,606
2026-09-30	69.650	69.650	67.800	68.520	68.520	1,634
2026-09-29	78.290	78.890	70.000	73.000	73.000	6,289
2026-09-28	97.700	97.890	96.800	97.890	97.890	122
2026-09-25	99.690	99.870	99.000	99.700	99.700	86
2026-09-24	100.69	100.79	99.600	99.600	99.600	51
2026-09-23	101.50	101.50	101.39	101.39	101.39	215
2026-09-22	105.19	105.19	105.19	105.19	105.19	50
2026-09-21	109.56	109.56	105.92	105.92	105.92	58
2026-09-18	109.67	109.67	109.67	109.67	109.67	1
2026-09-17	111.27	111.27	111.27	111.27	111.27	2
2026-09-16	113.31	113.64	113.31	113.64	113.64	60
2026-09-15	115.00	115.00	113.22	113.22	113.22	1,526
2026-09-14	115.17	115.17	114.19	115.00	115.00	104
2026-09-11	112.00	114.00	112.00	114.00	114.00	1,556
2026-09-10	111.13	111.13	108.03	108.79	108.79	1,608
2026-09-09	108.00	112.00	106.26	112.00	112.00	5,235
2026-09-08	105.81	105.81	101.70	105.81	105.81	238
2026-09-07	107.25	107.25	107.25	107.25	107.25	0
2026-09-04	113.05	113.05	102.82	107.25	107.25	915
2026-09-03	132.98	132.98	132.98	132.98	132.98	0
2026-09-02	132.98	132.98	132.98	132.98	132.98	0
2026-09-01	132.98	132.98	132.98	132.98	132.98	0
2026-08-31	130.91	132.98	130.64	132.98	132.98	1,590
2026-08-28	134.99	134.99	134.99	134.99	134.99	30
2026-08-27	133.52	134.34	133.51	134.34	134.34	1,550
2026-08-26	134.42	134.42	134.42	134.42	134.42	0
2026-08-25	134.42	134.42	134.42	134.42	134.42	0
2026-08-24	134.42	134.42	134.42	134.42	134.42	0
2026-08-21	131.39	134.42	131.39	134.42	134.42	2
2026-08-20	133.08	134.30	131.56	133.74	133.74	123
2026-08-19	129.80	135.00	129.80	133.13	133.13	562
2026-08-18	128.00	128.00	128.00	128.00	128.00	0
2026-08-17	128.00	128.00	128.00	128.00	128.00	0
2026-08-14	128.00	128.00	128.00	128.00	128.00	0
2026-08-13	121.18	128.00	121.18	128.00	128.00	58
2026-08-12	118.79	118.79	118.79	118.79	118.79	83
2026-08-11	119.95	119.95	119.95	119.95	119.95	0
2026-08-10	120.11	120.11	119.95	119.95	119.95	5
2026-08-07	119.76	119.76	116.39	116.39	116.39	2
2026-08-06	117.85	117.85	116.02	116.39	116.39	164
2026-08-05	124.67	124.93	124.67	124.93	124.93	11
2026-08-04	120.20	120.20	120.00	120.00	120.00	65
2026-08-03	117.75	119.10	117.26	118.29	118.29	1,203
2026-07-31	121.92	127.65	121.92	127.65	127.65	1,614
2026-07-30	129.99	130.00	127.01	130.00	130.00	69,220

Page 1 of 20 · 1,150 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.