Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 158.73 | 158.73 | 158.40 | 158.40 | 158.40 | 14 |
| 2025-08-12 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 2 |
| 2025-08-11 | 160.48 | 160.48 | 158.73 | 158.73 | 158.73 | 2 |
| 2025-08-08 | 162.40 | 162.40 | 160.32 | 160.48 | 160.48 | 219 |
| 2025-08-07 | 167.55 | 167.55 | 163.40 | 163.52 | 163.52 | 88 |
| 2025-08-06 | 164.96 | 167.55 | 164.96 | 167.55 | 167.55 | 121 |
| 2025-08-05 | 167.79 | 167.79 | 166.82 | 166.82 | 166.82 | 2 |
| 2025-08-04 | 167.53 | 168.05 | 167.53 | 167.79 | 167.79 | 234 |
| 2025-08-01 | 171.57 | 171.57 | 168.40 | 168.40 | 168.40 | 114 |
| 2025-07-31 | 183.73 | 183.73 | 171.57 | 171.57 | 171.57 | 26 |
| 2025-07-30 | 189.24 | 191.14 | 189.24 | 189.43 | 189.43 | 10 |
| 2025-07-29 | 190.00 | 190.00 | 185.70 | 186.40 | 186.40 | 76 |
| 2025-07-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-07-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 15 |
| 2025-07-24 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 2 |
| 2025-07-23 | 188.49 | 189.10 | 188.49 | 189.10 | 189.10 | 136 |
| 2025-07-22 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0 |
| 2025-07-21 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 1 |
| 2025-07-18 | 190.00 | 190.00 | 189.81 | 189.81 | 189.81 | 22 |
| 2025-07-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2025-07-16 | 185.76 | 186.48 | 185.76 | 186.48 | 186.48 | 11 |
| 2025-07-15 | 190.52 | 190.52 | 185.00 | 185.00 | 185.00 | 2 |
| 2025-07-14 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | 1 |
| 2025-07-11 | 197.41 | 197.41 | 190.52 | 190.52 | 190.52 | 5 |
| 2025-07-10 | 196.60 | 199.92 | 196.60 | 199.92 | 199.92 | 2 |
| 2025-07-09 | 206.22 | 206.22 | 195.26 | 196.91 | 196.91 | 95 |
| 2025-07-08 | 203.00 | 203.50 | 189.70 | 189.75 | 189.75 | 559 |
| 2025-07-07 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 0 |
| 2025-07-04 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 0 |
| 2025-07-03 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 1 |
| 2025-07-02 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | 0 |
| 2025-07-01 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | 0 |
| 2025-06-30 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | 0 |
| 2025-06-27 | 216.63 | 218.62 | 216.63 | 218.62 | 218.62 | 18 |
| 2025-06-26 | 221.70 | 222.60 | 221.44 | 222.45 | 222.45 | 20 |
| 2025-06-25 | 236.73 | 236.73 | 236.25 | 236.25 | 236.25 | 66 |
| 2025-06-24 | 231.15 | 233.10 | 231.15 | 233.10 | 233.10 | 6 |
| 2025-06-23 | 226.38 | 230.78 | 226.38 | 230.78 | 230.78 | 2 |
| 2025-06-20 | 220.72 | 221.75 | 220.72 | 221.75 | 221.75 | 231 |
| 2025-06-18 | 215.82 | 217.58 | 215.82 | 216.48 | 216.48 | 296 |
| 2025-06-17 | 221.34 | 221.34 | 221.34 | 221.34 | 221.34 | 0 |
| 2025-06-16 | 221.34 | 221.34 | 221.34 | 221.34 | 221.34 | 0 |
| 2025-06-13 | 221.34 | 221.34 | 221.34 | 221.34 | 221.34 | 0 |
| 2025-06-12 | 224.18 | 224.40 | 221.20 | 221.34 | 221.34 | 18 |
| 2025-06-11 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 1 |
| 2025-06-10 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0 |
| 2025-06-09 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 285 |
| 2025-06-06 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | 45 |
| 2025-06-05 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 1 |
| 2025-06-04 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 1 |
| 2025-06-03 | 219.25 | 219.25 | 216.90 | 217.70 | 217.70 | 441 |
| 2025-06-02 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | 0 |
| 2025-05-30 | 215.04 | 222.57 | 215.04 | 222.57 | 222.57 | 84 |
| 2025-05-29 | 210.34 | 212.03 | 210.34 | 212.03 | 212.03 | 36 |
| 2025-05-28 | 196.27 | 206.53 | 196.27 | 205.00 | 205.00 | 93 |
| 2025-05-27 | 218.19 | 218.40 | 188.16 | 188.34 | 188.34 | 1,889 |
| 2025-05-26 | 215.75 | 215.75 | 215.75 | 215.75 | 215.75 | 0 |
| 2025-05-23 | 216.60 | 216.60 | 215.75 | 215.75 | 215.75 | 6 |
| 2025-05-22 | 221.21 | 221.21 | 213.00 | 215.75 | 215.75 | 117 |
| 2025-05-21 | 242.00 | 242.00 | 214.00 | 221.00 | 221.00 | 413 |
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.