Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0 |
| 2024-08-23 | 213.46 | 213.46 | 213.40 | 213.40 | 213.40 | 5 |
| 2024-08-22 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | 0 |
| 2024-08-21 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | 1 |
| 2024-08-20 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 1 |
| 2024-08-19 | 211.68 | 212.52 | 211.68 | 212.52 | 212.52 | 2 |
| 2024-08-16 | 212.31 | 214.00 | 209.79 | 214.00 | 214.00 | 52 |
| 2024-08-15 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | 0 |
| 2024-08-14 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | 0 |
| 2024-08-13 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | 0 |
| 2024-08-12 | 211.05 | 211.05 | 208.62 | 208.62 | 208.62 | 68 |
| 2024-08-09 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2024-08-08 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2024-08-07 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2024-08-06 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2024-08-05 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2024-08-02 | 199.90 | 199.90 | 199.89 | 199.89 | 199.89 | 51 |
| 2024-08-01 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 2 |
| 2024-07-31 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | 0 |
| 2024-07-30 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | 0 |
| 2024-07-29 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | 2 |
| 2024-07-26 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0 |
| 2024-07-25 | 195.40 | 196.00 | 195.20 | 195.20 | 195.20 | 4,600 |
| 2024-07-24 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | 0 |
| 2024-07-23 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | 0 |
| 2024-07-22 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | 0 |
| 2024-07-19 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | 0 |
| 2024-07-18 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | 17 |
| 2024-07-17 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2024-07-16 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 1 |
| 2024-07-15 | 196.08 | 196.08 | 192.66 | 192.66 | 192.66 | 4,601 |
| 2024-07-12 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 0 |
| 2024-07-11 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 0 |
| 2024-07-10 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 0 |
| 2024-07-09 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 0 |
| 2024-07-08 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 0 |
| 2024-07-05 | 188.70 | 188.86 | 188.70 | 188.86 | 188.86 | 31 |
| 2024-07-04 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 0 |
| 2024-07-03 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 0 |
| 2024-07-02 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 0 |
| 2024-07-01 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 0 |
| 2024-06-28 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 33 |
| 2024-06-27 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-06-26 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-06-25 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 30 |
| 2024-06-24 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2024-06-21 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 4 |
| 2024-06-20 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 0 |
| 2024-06-19 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 0 |
| 2024-06-18 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 0 |
| 2024-06-17 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 0 |
| 2024-06-14 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 60 |
| 2024-06-13 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 23 |
| 2024-06-12 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-06-11 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-06-10 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-06-07 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-06-06 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-06-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 170 |
| 2024-06-04 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | 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.