Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2025-11-03 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0 |
| 2025-10-31 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 10 |
| 2025-10-30 | 193.31 | 194.10 | 190.38 | 190.38 | 190.38 | 312 |
| 2025-10-29 | 194.71 | 194.91 | 193.20 | 193.20 | 193.20 | 20 |
| 2025-10-28 | 199.68 | 200.33 | 199.00 | 199.00 | 199.00 | 16 |
| 2025-10-27 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0 |
| 2025-10-24 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0 |
| 2025-10-23 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0 |
| 2025-10-22 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0 |
| 2025-10-21 | 191.74 | 191.74 | 188.40 | 188.40 | 188.40 | 5 |
| 2025-10-20 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0 |
| 2025-10-17 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0 |
| 2025-10-16 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 50 |
| 2025-10-15 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | 0 |
| 2025-10-14 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | 0 |
| 2025-10-13 | 206.99 | 207.81 | 202.89 | 202.89 | 202.89 | 1,826 |
| 2025-10-10 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | 5 |
| 2025-10-09 | 201.66 | 201.66 | 201.66 | 201.66 | 201.66 | 45 |
| 2025-10-08 | 217.92 | 217.92 | 201.46 | 204.89 | 204.89 | 5,318 |
| 2025-10-07 | 219.06 | 219.06 | 219.03 | 219.03 | 219.03 | 4,401 |
| 2025-10-06 | 219.21 | 221.02 | 219.21 | 220.05 | 220.05 | 746 |
| 2025-10-03 | 222.25 | 222.25 | 218.95 | 220.05 | 220.05 | 3,008 |
| 2025-10-02 | 200.00 | 227.80 | 200.00 | 212.73 | 212.73 | 13,492 |
| 2025-10-01 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | 0 |
| 2025-09-30 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | 0 |
| 2025-09-29 | 179.64 | 181.94 | 179.64 | 181.94 | 181.94 | 1,582 |
| 2025-09-26 | 182.64 | 182.67 | 182.64 | 182.67 | 182.67 | 3 |
| 2025-09-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 45 |
| 2025-09-22 | 182.92 | 182.98 | 182.92 | 182.92 | 182.92 | 44,002 |
| 2025-09-19 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 0 |
| 2025-09-18 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 11 |
| 2025-09-17 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 0 |
| 2025-09-16 | 183.78 | 184.68 | 183.78 | 184.32 | 184.32 | 32 |
| 2025-09-15 | 185.25 | 185.25 | 183.92 | 183.92 | 183.92 | 21,510 |
| 2025-09-12 | 183.48 | 183.92 | 183.48 | 183.92 | 183.92 | 562 |
| 2025-09-11 | 186.72 | 191.00 | 186.72 | 191.00 | 191.00 | 3,501 |
| 2025-09-10 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 10 |
| 2025-09-09 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 1 |
| 2025-09-08 | 184.50 | 184.50 | 184.45 | 184.45 | 184.45 | 26,901 |
| 2025-09-05 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 100 |
| 2025-09-04 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0 |
| 2025-09-03 | 184.39 | 185.04 | 184.10 | 184.10 | 184.10 | 646 |
| 2025-09-02 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | 0 |
| 2025-09-01 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | 4 |
| 2025-08-29 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | 1 |
| 2025-08-28 | 172.80 | 180.37 | 172.50 | 180.37 | 180.37 | 65 |
| 2025-08-27 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | 17 |
| 2025-08-26 | 172.10 | 172.65 | 172.10 | 172.65 | 172.65 | 45 |
| 2025-08-25 | 171.36 | 171.87 | 171.36 | 171.87 | 171.87 | 504 |
| 2025-08-22 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 |
| 2025-08-21 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 3 |
| 2025-08-20 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | 10 |
| 2025-08-19 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | 4 |
| 2025-08-18 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 1 |
| 2025-08-15 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 13 |
| 2025-08-14 | 159.48 | 159.48 | 158.40 | 158.40 | 158.40 | 46 |
| 2025-08-13 | 158.73 | 158.73 | 158.40 | 158.40 | 158.40 | 14 |
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.