Fair Isaac Corporation (BVMF:F2IC34)
Brazil · Delayed Price · Currency is BRL 131.04
-9.56 (-6.80%)
At close: Mar 19, 2026
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 137.00 | 138.04 | 131.00 | 131.04 | 131.04 | -6.80% | 3,179 |
| Mar 18, 2026 | 139.40 | 140.60 | 137.60 | 140.60 | 140.60 | -6.27% | 7,111 |
| Mar 17, 2026 | 142.40 | 150.00 | 141.03 | 150.00 | 150.00 | 9.97% | 8 |
| Mar 16, 2026 | 136.88 | 136.88 | 136.40 | 136.40 | 136.40 | 1.57% | 5 |
| Mar 13, 2026 | 129.73 | 134.29 | 129.73 | 134.29 | 134.29 | 4.56% | 14 |
| Mar 12, 2026 | 137.61 | 137.61 | 128.43 | 128.43 | 128.43 | -3.47% | 1,617 |
| Mar 11, 2026 | 144.18 | 144.74 | 132.30 | 133.05 | 133.05 | -10.13% | 5,808 |
| Mar 10, 2026 | 159.22 | 159.63 | 148.05 | 148.05 | 148.05 | -10.95% | 1,151 |
| Mar 9, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -3.08% | 50 |
| Mar 6, 2026 | 171.56 | 171.56 | 171.54 | 171.54 | 171.54 | 0.06% | 765 |
| 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 |