Fair Isaac Corporation (BVMF:F2IC34)
Brazil
· Delayed Price · Currency is BRL 212.10
0.00 (0.00%)
At close: Nov 28, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | -1.51% | 500 |
| Nov 26, 2025 | 217.60 | 218.00 | 215.36 | 215.36 | 215.36 | -0.89% | 48 |
| Nov 25, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 0.14% | 1 |
| Nov 21, 2025 | 217.60 | 217.60 | 216.90 | 217.00 | 217.00 | 5.69% | 3 |
| Nov 17, 2025 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | -0.62% | 3 |
| Nov 14, 2025 | 202.30 | 206.60 | 202.30 | 206.60 | 206.60 | -1.15% | 9 |
| Nov 13, 2025 | 209.01 | 209.01 | 209.01 | 209.01 | 209.01 | -0.49% | 4,800 |
| Nov 12, 2025 | 210.03 | 210.03 | 210.03 | 210.03 | 210.03 | -0.77% | 5,700 |
| Nov 11, 2025 | 203.01 | 211.67 | 203.01 | 211.67 | 211.67 | 2.07% | 247 |
| Nov 10, 2025 | 207.93 | 208.34 | 205.08 | 207.37 | 207.37 | 3.67% | 1,622 |
| Nov 7, 2025 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | -0.52% | 5 |
| Nov 6, 2025 | 202.55 | 209.75 | 201.00 | 201.07 | 201.07 | 4.16% | 1,192 |
| Nov 5, 2025 | 192.35 | 193.99 | 192.28 | 193.04 | 193.04 | 0.88% | 1,179 |
| Oct 31, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 0.51% | 10 |
| Oct 30, 2025 | 193.31 | 194.10 | 190.38 | 190.38 | 190.38 | -1.46% | 312 |
| Oct 29, 2025 | 194.71 | 194.91 | 193.20 | 193.20 | 193.20 | -2.91% | 20 |
| Oct 28, 2025 | 199.68 | 200.33 | 199.00 | 199.00 | 199.00 | 5.63% | 16 |
| Oct 21, 2025 | 191.74 | 191.74 | 188.40 | 188.40 | 188.40 | -4.82% | 5 |
| Oct 16, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -2.43% | 50 |
| Oct 13, 2025 | 206.99 | 207.81 | 202.89 | 202.89 | 202.89 | -0.37% | 1,826 |
| Oct 10, 2025 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | 0.99% | 5 |
| Oct 9, 2025 | 201.66 | 201.66 | 201.66 | 201.66 | 201.66 | -1.58% | 45 |
| Oct 8, 2025 | 217.92 | 217.92 | 201.46 | 204.89 | 204.89 | -6.46% | 5,318 |
| Oct 7, 2025 | 219.06 | 219.06 | 219.03 | 219.03 | 219.03 | -0.46% | 4,401 |
| Oct 6, 2025 | 219.21 | 221.02 | 219.21 | 220.05 | 220.05 | - | 746 |
| Oct 3, 2025 | 222.25 | 222.25 | 218.95 | 220.05 | 220.05 | 3.44% | 3,008 |
| Oct 2, 2025 | 200.00 | 227.80 | 200.00 | 212.73 | 212.73 | 16.92% | 13,492 |
| Sep 29, 2025 | 179.64 | 181.94 | 179.64 | 181.94 | 181.94 | -0.40% | 1,582 |
| Sep 26, 2025 | 182.64 | 182.67 | 182.64 | 182.67 | 182.67 | 1.48% | 3 |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.60% | 45 |
| Sep 22, 2025 | 182.92 | 182.98 | 182.92 | 182.92 | 182.92 | -1.05% | 44,002 |
| Sep 18, 2025 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 0.29% | 11 |
| Sep 16, 2025 | 183.78 | 184.68 | 183.78 | 184.32 | 184.32 | 0.22% | 32 |
| Sep 15, 2025 | 185.25 | 185.25 | 183.92 | 183.92 | 183.92 | - | 21,510 |
| Sep 12, 2025 | 183.48 | 183.92 | 183.48 | 183.92 | 183.92 | -3.71% | 562 |
| Sep 11, 2025 | 186.72 | 191.00 | 186.72 | 191.00 | 191.00 | 3.62% | 3,501 |
| Sep 10, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | -1.61% | 10 |
| Sep 9, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 1.57% | 1 |
| Sep 8, 2025 | 184.50 | 184.50 | 184.45 | 184.45 | 184.45 | 0.24% | 26,901 |
| Sep 5, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.05% | 100 |
| Sep 3, 2025 | 184.39 | 185.04 | 184.10 | 184.10 | 184.10 | -1.20% | 646 |
| Sep 1, 2025 | 186.34 | 186.34 | 186.34 | 186.34 | 186.34 | 2.23% | 4 |
| Aug 29, 2025 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | 1.05% | 1 |
| Aug 28, 2025 | 172.80 | 180.37 | 172.50 | 180.37 | 180.37 | 4.84% | 65 |
| Aug 27, 2025 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | -0.35% | 17 |
| Aug 26, 2025 | 172.10 | 172.65 | 172.10 | 172.65 | 172.65 | 0.45% | 45 |
| Aug 25, 2025 | 171.36 | 171.87 | 171.36 | 171.87 | 171.87 | 4.39% | 504 |
| Aug 21, 2025 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | -1.72% | 3 |
| Aug 20, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - | 10 |
| Aug 19, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | 3.46% | 4 |
| Aug 18, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 0.01% | 1 |
| Aug 15, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 2.21% | 13 |
| Aug 14, 2025 | 159.48 | 159.48 | 158.40 | 158.40 | 158.40 | - | 46 |
| Aug 13, 2025 | 158.73 | 158.73 | 158.40 | 158.40 | 158.40 | -0.21% | 14 |
| Aug 12, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - | 2 |
| Aug 11, 2025 | 160.48 | 160.48 | 158.73 | 158.73 | 158.73 | -1.09% | 2 |
| Aug 8, 2025 | 162.40 | 162.40 | 160.32 | 160.48 | 160.48 | -1.86% | 219 |
| Aug 7, 2025 | 167.55 | 167.55 | 163.40 | 163.52 | 163.52 | -2.41% | 88 |
| Aug 6, 2025 | 164.96 | 167.55 | 164.96 | 167.55 | 167.55 | 0.44% | 121 |
| Aug 5, 2025 | 167.79 | 167.79 | 166.82 | 166.82 | 166.82 | -0.58% | 2 |
| Aug 4, 2025 | 167.53 | 168.05 | 167.53 | 167.79 | 167.79 | -0.36% | 234 |
| Aug 1, 2025 | 171.57 | 171.57 | 168.40 | 168.40 | 168.40 | -1.85% | 114 |
| Jul 31, 2025 | 183.73 | 183.73 | 171.57 | 171.57 | 171.57 | -9.43% | 26 |
| Jul 30, 2025 | 189.24 | 191.14 | 189.24 | 189.43 | 189.43 | 1.63% | 10 |
| Jul 29, 2025 | 190.00 | 190.00 | 185.70 | 186.40 | 186.40 | -1.89% | 76 |
| Jul 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 15 |
| Jul 24, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.05% | 2 |
| Jul 23, 2025 | 188.49 | 189.10 | 188.49 | 189.10 | 189.10 | -1.26% | 136 |
| Jul 21, 2025 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0.90% | 1 |
| Jul 18, 2025 | 190.00 | 190.00 | 189.81 | 189.81 | 189.81 | -0.10% | 22 |
| Jul 17, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.89% | 100 |
| Jul 16, 2025 | 185.76 | 186.48 | 185.76 | 186.48 | 186.48 | 0.80% | 11 |
| Jul 15, 2025 | 190.52 | 190.52 | 185.00 | 185.00 | 185.00 | -2.90% | 2 |
| Jul 14, 2025 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | - | 1 |
| Jul 11, 2025 | 197.41 | 197.41 | 190.52 | 190.52 | 190.52 | -4.70% | 5 |
| Jul 10, 2025 | 196.60 | 199.92 | 196.60 | 199.92 | 199.92 | 1.53% | 2 |
| Jul 9, 2025 | 206.22 | 206.22 | 195.26 | 196.91 | 196.91 | 3.77% | 95 |
| Jul 8, 2025 | 203.00 | 203.50 | 189.70 | 189.75 | 189.75 | -16.26% | 559 |
| Jul 3, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 3.65% | 1 |
| Jun 27, 2025 | 216.63 | 218.62 | 216.63 | 218.62 | 218.62 | -1.72% | 18 |
| Jun 26, 2025 | 221.70 | 222.60 | 221.44 | 222.45 | 222.45 | -5.84% | 20 |
| Jun 25, 2025 | 236.73 | 236.73 | 236.25 | 236.25 | 236.25 | 1.35% | 66 |
| Jun 24, 2025 | 231.15 | 233.10 | 231.15 | 233.10 | 233.10 | 1.01% | 6 |
| Jun 23, 2025 | 226.38 | 230.78 | 226.38 | 230.78 | 230.78 | 4.07% | 2 |
| Jun 20, 2025 | 220.72 | 221.75 | 220.72 | 221.75 | 221.75 | 2.43% | 231 |
| Jun 18, 2025 | 215.82 | 217.58 | 215.82 | 216.48 | 216.48 | -2.20% | 296 |
| Jun 12, 2025 | 224.18 | 224.40 | 221.20 | 221.34 | 221.34 | 0.21% | 18 |
| Jun 11, 2025 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 2.78% | 1 |
| Jun 9, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -2.35% | 285 |
| Jun 6, 2025 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | 1.09% | 45 |
| Jun 5, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - | 1 |
| Jun 4, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - | 1 |
| Jun 3, 2025 | 219.25 | 219.25 | 216.90 | 217.70 | 217.70 | -2.19% | 441 |
| May 30, 2025 | 215.04 | 222.57 | 215.04 | 222.57 | 222.57 | 4.97% | 84 |
| May 29, 2025 | 210.34 | 212.03 | 210.34 | 212.03 | 212.03 | 3.43% | 36 |
| May 28, 2025 | 196.27 | 206.53 | 196.27 | 205.00 | 205.00 | 8.85% | 93 |