Fair Isaac Corporation (BVMF:F2IC34)
Brazil · Delayed Price · Currency is BRL 131.50
+7.43 (5.99%)
At close: May 18, 2026
BVMF:F2IC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 133.57 | 137.20 | 133.57 | 135.14 | 135.14 | 2.77% | 65 |
| May 18, 2026 | 128.16 | 131.50 | 128.16 | 131.50 | 131.50 | 5.99% | 165 |
| May 15, 2026 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | 1.08% | 1 |
| May 14, 2026 | 118.00 | 122.75 | 118.00 | 122.75 | 122.75 | 0.61% | 5 |
| May 13, 2026 | 115.05 | 122.00 | 114.78 | 122.00 | 122.00 | 1.41% | 1,425 |
| May 12, 2026 | 119.67 | 120.30 | 119.67 | 120.30 | 120.30 | -1.39% | 40,201 |
| May 11, 2026 | 120.11 | 122.00 | 119.41 | 122.00 | 122.00 | -3.54% | 131 |
| May 8, 2026 | 121.59 | 126.48 | 121.59 | 126.48 | 126.48 | -0.01% | 46 |
| May 7, 2026 | 120.48 | 126.49 | 120.48 | 126.49 | 126.49 | 6.29% | 53 |
| May 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.68% | 1 |
| May 5, 2026 | 115.60 | 118.20 | 115.60 | 118.20 | 118.20 | -1.49% | 740 |
| May 4, 2026 | 117.00 | 119.99 | 115.43 | 119.99 | 119.99 | -0.01% | 104 |
| Apr 30, 2026 | 107.74 | 120.00 | 107.50 | 120.00 | 120.00 | -5.50% | 63 |
| Apr 29, 2026 | 126.00 | 126.99 | 116.12 | 126.99 | 126.99 | 9.47% | 14 |
| Apr 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.31% | 1 |
| Apr 27, 2026 | 113.00 | 114.50 | 112.66 | 114.50 | 114.50 | -1.46% | 99 |
| Apr 24, 2026 | 111.09 | 116.20 | 111.09 | 116.20 | 116.20 | 4.68% | 3 |
| Apr 23, 2026 | 103.54 | 111.00 | 103.54 | 111.00 | 111.00 | -4.72% | 38 |
| Apr 22, 2026 | 114.64 | 116.50 | 96.52 | 116.50 | 116.50 | -2.59% | 2,879 |
| Apr 20, 2026 | 116.35 | 119.60 | 116.35 | 119.60 | 119.60 | -5.42% | 4 |
| Apr 17, 2026 | 120.00 | 126.45 | 119.18 | 126.45 | 126.45 | 5.86% | 28 |
| Apr 16, 2026 | 117.42 | 119.45 | 117.00 | 119.45 | 119.45 | 2.53% | 3 |
| Apr 15, 2026 | 115.38 | 116.50 | 113.73 | 116.50 | 116.50 | 2.64% | 132 |
| Apr 14, 2026 | 113.10 | 113.50 | 111.40 | 113.50 | 113.50 | -1.30% | 9 |
| Apr 13, 2026 | 108.09 | 115.00 | 108.09 | 115.00 | 115.00 | 9.53% | 61 |
| Apr 10, 2026 | 109.85 | 109.85 | 101.53 | 104.99 | 104.99 | -17.97% | 16,772 |
| Apr 8, 2026 | 127.37 | 127.99 | 125.65 | 127.99 | 127.99 | 1.74% | 15 |
| Apr 7, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.94% | 50 |
| Apr 6, 2026 | 126.09 | 127.00 | 124.80 | 127.00 | 127.00 | - | 100 |
| Apr 2, 2026 | 127.16 | 127.16 | 119.59 | 127.00 | 127.00 | 2.83% | 114 |
| Apr 1, 2026 | 119.40 | 123.50 | 119.40 | 123.50 | 123.50 | -2.76% | 2 |
| Mar 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | 1 |
| Mar 30, 2026 | 122.72 | 124.00 | 121.00 | 124.00 | 124.00 | -2.36% | 57 |
| Mar 27, 2026 | 118.99 | 127.00 | 118.00 | 127.00 | 127.00 | -5.92% | 36 |
| Mar 26, 2026 | 121.07 | 134.99 | 121.07 | 134.99 | 134.99 | 6.29% | 206 |
| Mar 25, 2026 | 119.50 | 127.00 | 118.44 | 127.00 | 127.00 | -2.31% | 768 |
| Mar 24, 2026 | 124.00 | 130.00 | 114.49 | 130.00 | 130.00 | -8.15% | 1,824 |
| Mar 23, 2026 | 130.64 | 141.53 | 125.00 | 141.53 | 141.53 | 8.50% | 184 |
| Mar 20, 2026 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | -0.46% | 49 |
| 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 |