Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 155.00 | 160.00 | 155.00 | 157.55 | 157.55 | 169 |
| 2026-07-28 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 62 |
| 2026-07-27 | 146.15 | 146.50 | 145.89 | 145.89 | 145.89 | 331 |
| 2026-07-24 | 138.88 | 145.00 | 138.88 | 145.00 | 145.00 | 33 |
| 2026-07-23 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-22 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-21 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-20 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-17 | 142.44 | 152.59 | 142.44 | 152.59 | 152.59 | 21 |
| 2026-07-16 | 140.40 | 152.57 | 140.40 | 152.57 | 152.57 | 31 |
| 2026-07-15 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-14 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-13 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-10 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-09 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | 0 |
| 2026-07-08 | 144.45 | 152.59 | 144.45 | 152.59 | 152.59 | 63 |
| 2026-07-07 | 148.20 | 152.20 | 148.20 | 150.75 | 150.75 | 627 |
| 2026-07-06 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1 |
| 2026-07-03 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | 1 |
| 2026-07-02 | 144.39 | 147.47 | 143.97 | 147.47 | 147.47 | 279 |
| 2026-07-01 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 42 |
| 2026-06-30 | 134.99 | 146.00 | 134.99 | 146.00 | 146.00 | 149 |
| 2026-06-29 | 135.95 | 144.99 | 135.95 | 144.99 | 144.99 | 43 |
| 2026-06-26 | 137.53 | 145.00 | 137.53 | 145.00 | 145.00 | 13 |
| 2026-06-25 | 133.48 | 144.00 | 131.90 | 144.00 | 144.00 | 147 |
| 2026-06-24 | 132.55 | 141.00 | 132.55 | 141.00 | 141.00 | 617 |
| 2026-06-23 | 127.40 | 133.00 | 127.14 | 133.00 | 133.00 | 2,420 |
| 2026-06-22 | 123.11 | 126.00 | 121.68 | 126.00 | 126.00 | 10,486 |
| 2026-06-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| 2026-06-18 | 125.06 | 130.99 | 125.06 | 130.99 | 130.99 | 46 |
| 2026-06-17 | 132.97 | 132.97 | 132.23 | 132.50 | 132.50 | 767 |
| 2026-06-16 | 133.10 | 142.00 | 133.10 | 142.00 | 142.00 | 361 |
| 2026-06-15 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-06-12 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2 |
| 2026-06-11 | 137.91 | 139.00 | 134.04 | 139.00 | 139.00 | 812 |
| 2026-06-10 | 144.25 | 147.00 | 144.25 | 147.00 | 147.00 | 4 |
| 2026-06-09 | 141.48 | 144.00 | 140.30 | 144.00 | 144.00 | 127 |
| 2026-06-08 | 141.00 | 141.50 | 138.07 | 141.50 | 141.50 | 367 |
| 2026-06-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2026-06-03 | 149.00 | 149.00 | 130.04 | 134.00 | 134.00 | 50 |
| 2026-06-02 | 139.45 | 149.00 | 139.45 | 149.00 | 149.00 | 2 |
| 2026-06-01 | 144.90 | 146.49 | 143.85 | 146.49 | 146.49 | 5 |
| 2026-05-29 | 143.93 | 148.00 | 142.85 | 148.00 | 148.00 | 102 |
| 2026-05-28 | 147.69 | 150.00 | 147.69 | 150.00 | 150.00 | 2 |
| 2026-05-27 | 142.87 | 147.00 | 142.87 | 147.00 | 147.00 | 17 |
| 2026-05-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2026-05-25 | 136.29 | 147.00 | 136.29 | 147.00 | 147.00 | 7 |
| 2026-05-22 | 141.07 | 147.00 | 140.42 | 147.00 | 147.00 | 3 |
| 2026-05-21 | 136.51 | 139.89 | 136.51 | 139.89 | 139.89 | 2,315 |
| 2026-05-20 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 14 |
| 2026-05-19 | 133.57 | 137.20 | 133.57 | 135.14 | 135.14 | 65 |
| 2026-05-18 | 128.16 | 131.50 | 128.16 | 131.50 | 131.50 | 165 |
| 2026-05-15 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | 1 |
| 2026-05-14 | 118.00 | 122.75 | 118.00 | 122.75 | 122.75 | 5 |
| 2026-05-13 | 115.05 | 122.00 | 114.78 | 122.00 | 122.00 | 1,425 |
| 2026-05-12 | 119.67 | 120.30 | 119.67 | 120.30 | 120.30 | 40,201 |
| 2026-05-11 | 120.11 | 122.00 | 119.41 | 122.00 | 122.00 | 131 |
| 2026-05-08 | 121.59 | 126.48 | 121.59 | 126.48 | 126.48 | 46 |
| 2026-05-07 | 120.48 | 126.49 | 120.48 | 126.49 | 126.49 | 53 |
| 2026-05-06 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1 |
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.