Fair Isaac Corporation (BVMF:F2IC34)
Brazil · Delayed Price · Currency is BRL 109.67
-1.60 (-1.44%)
At close: Sep 18, 2026
BVMF:F2IC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -2.09% | 2 |
| Sep 16, 2026 | 113.31 | 113.64 | 113.31 | 113.64 | 113.64 | 0.37% | 60 |
| Sep 15, 2026 | 115.00 | 115.00 | 113.22 | 113.22 | 113.22 | -1.55% | 1,526 |
| Sep 14, 2026 | 115.17 | 115.17 | 114.19 | 115.00 | 115.00 | 0.88% | 104 |
| Sep 11, 2026 | 110.11 | 114.00 | 110.00 | 114.00 | 114.00 | 4.79% | 1,556 |
| Sep 10, 2026 | 111.13 | 111.13 | 108.03 | 108.79 | 108.79 | -2.87% | 1,608 |
| Sep 9, 2026 | 108.00 | 112.00 | 106.04 | 112.00 | 112.00 | 5.85% | 5,235 |
| Sep 8, 2026 | 105.81 | 105.81 | 101.70 | 105.81 | 105.81 | -1.34% | 238 |
| Sep 4, 2026 | 113.05 | 113.05 | 102.82 | 107.25 | 107.25 | -19.35% | 915 |
| Aug 31, 2026 | 130.91 | 132.98 | 130.64 | 132.98 | 132.98 | -1.49% | 1,590 |
| Aug 28, 2026 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | 0.48% | 30 |
| Aug 27, 2026 | 133.52 | 134.34 | 133.51 | 134.34 | 134.34 | -0.06% | 1,550 |
| Aug 21, 2026 | 131.39 | 134.42 | 131.39 | 134.42 | 134.42 | 0.51% | 2 |
| Aug 20, 2026 | 133.08 | 134.30 | 131.56 | 133.74 | 133.74 | 0.46% | 123 |
| Aug 19, 2026 | 129.80 | 135.00 | 129.80 | 133.13 | 133.13 | 4.01% | 562 |
| Aug 13, 2026 | 121.18 | 128.00 | 121.18 | 128.00 | 128.00 | 7.75% | 58 |
| Aug 12, 2026 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | -0.97% | 83 |
| Aug 10, 2026 | 120.11 | 120.11 | 119.95 | 119.95 | 119.95 | 3.06% | 5 |
| Aug 7, 2026 | 119.76 | 119.76 | 116.39 | 116.39 | 116.39 | - | 2 |
| Aug 6, 2026 | 117.85 | 117.85 | 116.02 | 116.39 | 116.39 | -6.84% | 164 |
| Aug 5, 2026 | 124.67 | 124.93 | 124.67 | 124.93 | 124.93 | 4.11% | 11 |
| Aug 4, 2026 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | 1.45% | 65 |
| Aug 3, 2026 | 117.75 | 119.10 | 117.26 | 118.29 | 118.29 | -7.33% | 1,203 |
| Jul 31, 2026 | 121.92 | 127.65 | 121.92 | 127.65 | 127.65 | -1.81% | 1,614 |
| Jul 30, 2026 | 129.99 | 130.00 | 127.01 | 130.00 | 130.00 | -17.49% | 69,219 |
| Jul 29, 2026 | 155.00 | 160.00 | 155.00 | 157.55 | 157.55 | 0.35% | 169 |
| Jul 28, 2026 | 152.60 | 157.00 | 152.60 | 157.00 | 157.00 | 7.62% | 62 |
| Jul 27, 2026 | 146.15 | 146.50 | 145.89 | 145.89 | 145.89 | 0.61% | 331 |
| Jul 24, 2026 | 138.88 | 145.00 | 138.88 | 145.00 | 145.00 | -4.97% | 33 |
| Jul 17, 2026 | 142.44 | 152.59 | 142.44 | 152.59 | 152.59 | 0.01% | 21 |
| Jul 16, 2026 | 140.40 | 152.57 | 140.40 | 152.57 | 152.57 | -0.01% | 31 |
| Jul 8, 2026 | 144.45 | 152.59 | 144.45 | 152.59 | 152.59 | 1.22% | 63 |
| Jul 7, 2026 | 148.20 | 152.20 | 148.20 | 150.75 | 150.75 | 2.00% | 627 |
| Jul 6, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.01% | 1 |
| Jul 3, 2026 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | 0.22% | 1 |
| Jul 2, 2026 | 144.39 | 147.47 | 143.97 | 147.47 | 147.47 | 4.77% | 279 |
| Jul 1, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -3.60% | 42 |
| Jun 30, 2026 | 134.99 | 146.00 | 134.99 | 146.00 | 146.00 | 0.70% | 149 |
| Jun 29, 2026 | 135.95 | 144.99 | 135.95 | 144.99 | 144.99 | -0.01% | 43 |
| Jun 26, 2026 | 134.57 | 145.00 | 134.57 | 145.00 | 145.00 | 0.69% | 13 |
| Jun 25, 2026 | 133.48 | 144.00 | 131.90 | 144.00 | 144.00 | 2.13% | 147 |
| Jun 24, 2026 | 132.55 | 141.00 | 132.55 | 141.00 | 141.00 | 6.02% | 617 |
| Jun 23, 2026 | 127.40 | 133.00 | 127.14 | 133.00 | 133.00 | 5.56% | 2,420 |
| Jun 22, 2026 | 123.11 | 126.00 | 121.68 | 126.00 | 126.00 | -6.67% | 10,485 |
| Jun 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.06% | 1 |
| Jun 18, 2026 | 125.06 | 130.99 | 125.06 | 130.99 | 130.99 | -1.14% | 46 |
| Jun 17, 2026 | 132.97 | 132.97 | 132.23 | 132.50 | 132.50 | -6.69% | 767 |
| Jun 16, 2026 | 133.10 | 142.00 | 133.10 | 142.00 | 142.00 | - | 361 |
| Jun 12, 2026 | 132.65 | 142.00 | 132.65 | 142.00 | 142.00 | 2.16% | 2 |
| Jun 11, 2026 | 137.91 | 139.00 | 134.04 | 139.00 | 139.00 | -5.44% | 810 |