Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 161.56 | 161.56 | 159.48 | 159.48 | 159.48 | 130 |
| 2026-02-02 | 172.34 | 172.34 | 169.30 | 169.30 | 169.30 | 114 |
| 2026-01-30 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | 12,300 |
| 2026-01-29 | 175.00 | 179.52 | 174.68 | 174.68 | 174.68 | 10,577 |
| 2026-01-28 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | 0 |
| 2026-01-27 | 180.50 | 180.50 | 177.18 | 177.18 | 177.18 | 479 |
| 2026-01-26 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2026-01-23 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2026-01-22 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2026-01-21 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2026-01-20 | 183.00 | 183.00 | 180.50 | 180.50 | 180.50 | 4,797 |
| 2026-01-19 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | 0 |
| 2026-01-16 | 186.00 | 189.48 | 186.00 | 189.48 | 189.48 | 1,609 |
| 2026-01-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3 |
| 2026-01-14 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-01-13 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-01-12 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3 |
| 2026-01-09 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | 1 |
| 2026-01-08 | 188.70 | 188.70 | 188.00 | 188.00 | 188.00 | 53 |
| 2026-01-07 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | 3 |
| 2026-01-06 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | 43 |
| 2026-01-05 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | 6 |
| 2026-01-02 | 204.23 | 204.72 | 196.00 | 196.00 | 196.00 | 255 |
| 2025-12-30 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 0 |
| 2025-12-29 | 218.57 | 219.80 | 218.57 | 219.80 | 219.80 | 7 |
| 2025-12-26 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2025-12-23 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | 161 |
| 2025-12-22 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | 0 |
| 2025-12-19 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | 1 |
| 2025-12-18 | 222.51 | 222.51 | 222.51 | 222.51 | 222.51 | 1 |
| 2025-12-17 | 213.84 | 214.31 | 213.84 | 214.31 | 214.31 | 10 |
| 2025-12-16 | 220.00 | 221.75 | 220.00 | 221.75 | 221.75 | 2 |
| 2025-12-15 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 1 |
| 2025-12-12 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 0 |
| 2025-12-11 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 0 |
| 2025-12-10 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 1 |
| 2025-12-09 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | 0 |
| 2025-12-08 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | 10 |
| 2025-12-05 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0 |
| 2025-12-04 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0 |
| 2025-12-03 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0 |
| 2025-12-02 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0 |
| 2025-12-01 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0 |
| 2025-11-28 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 500 |
| 2025-11-27 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | 0 |
| 2025-11-26 | 217.60 | 218.00 | 215.36 | 215.36 | 215.36 | 48 |
| 2025-11-25 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 1 |
| 2025-11-24 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2025-11-21 | 217.60 | 217.60 | 216.90 | 217.00 | 217.00 | 3 |
| 2025-11-19 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | 0 |
| 2025-11-18 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | 0 |
| 2025-11-17 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | 3 |
| 2025-11-14 | 202.30 | 206.60 | 202.30 | 206.60 | 206.60 | 9 |
| 2025-11-13 | 209.01 | 209.01 | 209.01 | 209.01 | 209.01 | 4,800 |
| 2025-11-12 | 210.03 | 210.03 | 210.03 | 210.03 | 210.03 | 5,700 |
| 2025-11-11 | 203.01 | 211.67 | 203.01 | 211.67 | 211.67 | 247 |
| 2025-11-10 | 207.93 | 208.34 | 205.08 | 207.37 | 207.37 | 1,622 |
| 2025-11-07 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | 5 |
| 2025-11-06 | 202.55 | 209.75 | 201.00 | 201.07 | 201.07 | 1,192 |
| 2025-11-05 | 192.35 | 193.99 | 192.28 | 193.04 | 193.04 | 1,179 |
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.