Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 276.50 | 277.35 | 276.21 | 276.21 | 276.21 | 1,348 |
| 2025-05-16 | 277.27 | 277.44 | 277.27 | 277.44 | 277.44 | 4 |
| 2025-05-15 | 273.76 | 273.76 | 273.76 | 273.76 | 273.76 | 1 |
| 2025-05-14 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 1 |
| 2025-05-13 | 269.31 | 269.31 | 269.31 | 269.31 | 269.31 | 1 |
| 2025-05-12 | 263.63 | 269.12 | 263.63 | 269.12 | 269.12 | 52 |
| 2025-05-09 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | 0 |
| 2025-05-08 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | 0 |
| 2025-05-07 | 265.11 | 265.35 | 265.11 | 265.35 | 265.35 | 22 |
| 2025-05-06 | 265.12 | 265.12 | 265.12 | 265.12 | 265.12 | 0 |
| 2025-05-05 | 264.50 | 265.12 | 264.50 | 265.12 | 265.12 | 152 |
| 2025-05-02 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0 |
| 2025-04-30 | 246.00 | 254.10 | 246.00 | 248.50 | 248.50 | 421 |
| 2025-04-29 | 247.05 | 247.05 | 246.00 | 246.00 | 246.00 | 968 |
| 2025-04-28 | 244.20 | 244.20 | 244.05 | 244.05 | 244.05 | 11 |
| 2025-04-25 | 247.34 | 247.34 | 247.34 | 247.34 | 247.34 | 160 |
| 2025-04-24 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 1 |
| 2025-04-23 | 248.16 | 249.60 | 242.31 | 242.31 | 242.31 | 9 |
| 2025-04-22 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 9 |
| 2025-04-17 | 247.75 | 249.55 | 246.85 | 249.55 | 249.55 | 397 |
| 2025-04-16 | 253.79 | 253.79 | 253.79 | 253.79 | 253.79 | 0 |
| 2025-04-15 | 252.16 | 254.21 | 252.16 | 253.79 | 253.79 | 123 |
| 2025-04-14 | 250.00 | 250.48 | 248.47 | 250.48 | 250.48 | 133 |
| 2025-04-11 | 238.32 | 245.55 | 238.32 | 245.55 | 245.55 | 2 |
| 2025-04-10 | 242.85 | 242.85 | 240.60 | 242.44 | 242.44 | 11 |
| 2025-04-09 | 225.00 | 242.20 | 224.62 | 239.68 | 239.68 | 457 |
| 2025-04-08 | 230.49 | 233.91 | 230.49 | 233.91 | 233.91 | 64 |
| 2025-04-07 | 226.82 | 226.82 | 226.82 | 226.82 | 226.82 | 1 |
| 2025-04-04 | 224.56 | 224.70 | 220.00 | 220.35 | 220.35 | 55 |
| 2025-04-03 | 229.19 | 230.25 | 228.90 | 230.25 | 230.25 | 13 |
| 2025-04-02 | 234.96 | 234.96 | 234.96 | 234.96 | 234.96 | 0 |
| 2025-04-01 | 234.96 | 234.96 | 234.96 | 234.96 | 234.96 | 0 |
| 2025-03-31 | 234.96 | 234.96 | 234.96 | 234.96 | 234.96 | 0 |
| 2025-03-28 | 244.08 | 244.08 | 234.96 | 234.96 | 234.96 | 64 |
| 2025-03-27 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | 5 |
| 2025-03-26 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2025-03-25 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2025-03-24 | 242.10 | 242.10 | 241.00 | 241.00 | 241.00 | 18 |
| 2025-03-21 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-20 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-19 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-18 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-14 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-03-13 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1 |
| 2025-03-12 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-03-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-03-10 | 224.55 | 224.55 | 220.00 | 220.00 | 220.00 | 53 |
| 2025-03-07 | 233.10 | 233.22 | 233.10 | 233.22 | 233.22 | 10 |
| 2025-03-06 | 236.55 | 239.94 | 236.55 | 239.94 | 239.94 | 5 |
| 2025-03-05 | 242.51 | 242.51 | 242.51 | 242.51 | 242.51 | 0 |
| 2025-02-28 | 237.60 | 242.51 | 237.60 | 242.51 | 242.51 | 25 |
| 2025-02-27 | 242.78 | 242.78 | 242.78 | 242.78 | 242.78 | 0 |
| 2025-02-26 | 242.34 | 243.21 | 242.34 | 242.78 | 242.78 | 141 |
| 2025-02-25 | 222.00 | 230.30 | 222.00 | 230.30 | 230.30 | 17 |
| 2025-02-24 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 0 |
| 2025-02-21 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 10 |
| 2025-02-20 | 219.78 | 219.78 | 219.78 | 219.78 | 219.78 | 30 |
| 2025-02-19 | 224.60 | 224.60 | 224.00 | 224.00 | 224.00 | 2 |
| 2025-02-18 | 226.80 | 226.80 | 226.40 | 226.40 | 226.40 | 2 |
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.