Fair Isaac Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	115.60	118.20	115.60	118.20	118.20	740
2026-05-04	117.00	119.99	115.43	119.99	119.99	104
2026-04-30	107.74	120.00	107.50	120.00	120.00	63
2026-04-29	126.00	126.99	116.12	126.99	126.99	14
2026-04-28	116.00	116.00	116.00	116.00	116.00	1
2026-04-27	113.00	114.50	112.66	114.50	114.50	99
2026-04-24	111.09	116.20	111.09	116.20	116.20	3
2026-04-23	103.54	111.00	103.54	111.00	111.00	38
2026-04-22	114.64	116.50	96.520	116.50	116.50	2,879
2026-04-20	116.35	119.60	116.35	119.60	119.60	4
2026-04-17	120.00	126.45	119.18	126.45	126.45	28
2026-04-16	117.42	119.45	117.00	119.45	119.45	3
2026-04-15	115.38	116.50	113.73	116.50	116.50	132
2026-04-14	113.10	113.50	111.40	113.50	113.50	9
2026-04-13	108.09	115.00	108.09	115.00	115.00	61
2026-04-10	109.85	109.85	101.53	104.99	104.99	16,772
2026-04-09	127.99	127.99	127.99	127.99	127.99	0
2026-04-08	127.37	127.99	125.65	127.99	127.99	15
2026-04-07	125.80	125.80	125.80	125.80	125.80	50
2026-04-06	126.09	127.00	124.80	127.00	127.00	100
2026-04-02	127.16	127.16	119.59	127.00	127.00	114
2026-04-01	119.40	123.50	119.40	123.50	123.50	2
2026-03-31	127.00	127.00	127.00	127.00	127.00	1
2026-03-30	122.72	124.00	121.00	124.00	124.00	57
2026-03-27	118.99	127.00	118.00	127.00	127.00	36
2026-03-26	121.07	134.99	121.07	134.99	134.99	206
2026-03-25	119.50	127.00	118.44	127.00	127.00	768
2026-03-24	124.00	130.00	114.49	130.00	130.00	1,824
2026-03-23	130.64	141.53	125.00	141.53	141.53	184
2026-03-20	130.44	130.44	130.44	130.44	130.44	49
2026-03-19	137.00	138.04	131.00	131.04	131.04	3,179
2026-03-18	139.40	140.60	137.60	140.60	140.60	7,111
2026-03-17	142.40	150.00	141.03	150.00	150.00	8
2026-03-16	136.88	136.88	136.40	136.40	136.40	5
2026-03-13	129.73	134.29	129.73	134.29	134.29	14
2026-03-12	137.61	137.61	128.43	128.43	128.43	1,617
2026-03-11	144.18	144.74	132.30	133.05	133.05	5,808
2026-03-10	159.22	159.63	148.05	148.05	148.05	1,151
2026-03-09	166.25	166.25	166.25	166.25	166.25	50
2026-03-06	171.56	171.56	171.54	171.54	171.54	765
2026-03-05	171.52	171.52	171.25	171.43	171.43	336
2026-03-04	170.47	170.47	170.47	170.47	170.47	0
2026-03-03	162.88	170.47	162.88	170.47	170.47	459
2026-03-02	161.24	161.46	161.24	161.46	161.46	46
2026-02-27	158.43	160.00	158.43	160.00	160.00	817
2026-02-26	150.42	159.73	150.42	159.60	159.60	7,971
2026-02-25	143.27	144.73	143.27	144.73	144.73	370
2026-02-24	148.55	148.55	137.01	137.85	137.85	1,608
2026-02-23	148.57	149.27	147.35	147.35	147.35	500
2026-02-20	155.01	155.01	155.01	155.01	155.01	32
2026-02-19	159.00	159.00	159.00	159.00	159.00	0
2026-02-18	159.00	159.00	159.00	159.00	159.00	10
2026-02-13	159.49	159.49	159.16	159.16	159.16	21
2026-02-12	150.50	150.50	148.85	148.85	148.85	708
2026-02-11	160.49	160.49	160.49	160.49	160.49	0
2026-02-10	160.49	160.49	160.49	160.49	160.49	0
2026-02-09	160.49	160.49	160.49	160.49	160.49	0
2026-02-06	161.01	161.99	160.49	160.49	160.49	5,067
2026-02-05	159.83	159.83	158.07	158.07	158.07	8,900
2026-02-04	153.80	161.35	153.80	161.35	161.35	17,058

← NewerPage 3 of 5 · 251 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.