Fair Isaac Corporation (BVMF:F2IC34)
Brazil
· Delayed Price · Currency is BRL 170.47
+9.01 (5.58%)
At close: Mar 3, 2026
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 171.52 | 171.52 | 171.25 | 171.43 | 171.43 | 0.56% | 336 |
| Mar 3, 2026 | 162.88 | 170.47 | 162.88 | 170.47 | 170.47 | 5.58% | 459 |
| Mar 2, 2026 | 161.24 | 161.46 | 161.24 | 161.46 | 161.46 | 0.91% | 46 |
| Feb 27, 2026 | 158.43 | 160.00 | 158.43 | 160.00 | 160.00 | 0.25% | 817 |
| Feb 26, 2026 | 150.42 | 159.73 | 150.42 | 159.60 | 159.60 | 10.27% | 7,971 |
| Feb 25, 2026 | 143.27 | 144.73 | 143.27 | 144.73 | 144.73 | 4.99% | 370 |
| Feb 24, 2026 | 148.55 | 148.55 | 137.01 | 137.85 | 137.85 | -6.45% | 1,608 |
| Feb 23, 2026 | 148.57 | 149.27 | 147.35 | 147.35 | 147.35 | -4.94% | 500 |
| Feb 20, 2026 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | -2.51% | 32 |
| Feb 18, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.10% | 10 |
| Feb 13, 2026 | 159.49 | 159.49 | 159.16 | 159.16 | 159.16 | 6.93% | 21 |
| Feb 12, 2026 | 150.50 | 150.50 | 148.85 | 148.85 | 148.85 | -7.25% | 708 |
| Feb 6, 2026 | 161.01 | 161.99 | 160.49 | 160.49 | 160.49 | 1.53% | 5,067 |
| Feb 5, 2026 | 159.83 | 159.83 | 158.07 | 158.07 | 158.07 | -2.03% | 8,900 |
| Feb 4, 2026 | 153.80 | 161.35 | 153.80 | 161.35 | 161.35 | 1.17% | 17,058 |
| Feb 3, 2026 | 161.56 | 161.56 | 159.48 | 159.48 | 159.48 | -5.80% | 130 |
| Feb 2, 2026 | 172.34 | 172.34 | 169.30 | 169.30 | 169.30 | -0.87% | 114 |
| Jan 30, 2026 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | -2.23% | 12,300 |
| Jan 29, 2026 | 175.00 | 179.52 | 174.68 | 174.68 | 174.68 | -1.41% | 10,577 |
| Jan 27, 2026 | 180.50 | 180.50 | 177.18 | 177.18 | 177.18 | -1.84% | 479 |
| Jan 20, 2026 | 183.00 | 183.00 | 180.50 | 180.50 | 180.50 | -4.74% | 4,797 |
| Jan 16, 2026 | 186.00 | 189.48 | 186.00 | 189.48 | 189.48 | 0.79% | 1,609 |
| Jan 15, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -4.57% | 3 |
| Jan 12, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.17% | 3 |
| Jan 9, 2026 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | 4.61% | 1 |
| Jan 8, 2026 | 188.70 | 188.70 | 188.00 | 188.00 | 188.00 | -2.52% | 53 |
| Jan 7, 2026 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | 2.15% | 3 |
| Jan 6, 2026 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | -4.65% | 43 |
| Jan 5, 2026 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | 1.03% | 6 |
| Jan 2, 2026 | 204.23 | 204.72 | 196.00 | 196.00 | 196.00 | -10.83% | 255 |
| Dec 29, 2025 | 218.57 | 219.80 | 218.57 | 219.80 | 219.80 | 4.17% | 7 |
| Dec 23, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -1.27% | 161 |
| Dec 19, 2025 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | -3.95% | 1 |
| Dec 18, 2025 | 222.51 | 222.51 | 222.51 | 222.51 | 222.51 | 3.83% | 1 |
| Dec 17, 2025 | 213.84 | 214.31 | 213.84 | 214.31 | 214.31 | -3.36% | 10 |
| Dec 16, 2025 | 220.00 | 221.75 | 220.00 | 221.75 | 221.75 | 1.00% | 2 |
| Dec 15, 2025 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 4.33% | 1 |
| Dec 10, 2025 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | -1.63% | 1 |
| Dec 8, 2025 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | 0.86% | 10 |
| 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 |