Fair Isaac Corporation (BVMF:F2IC34)
Brazil · Delayed Price · Currency is BRL 91.74
+2.73 (3.07%)
At close: Oct 22, 2026
BVMF:F2IC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 91.77 | 91.77 | 91.74 | 91.74 | 91.74 | 3.07% | 551 |
| Oct 21, 2026 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.72% | 2 |
| Oct 20, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 0.30% | 570 |
| Oct 19, 2026 | 84.48 | 88.11 | 84.48 | 88.11 | 88.11 | 2.20% | 4 |
| Oct 16, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.13% | 2 |
| Oct 15, 2026 | 83.76 | 86.32 | 83.76 | 86.32 | 86.32 | 6.73% | 81 |
| Oct 13, 2026 | 80.80 | 80.88 | 80.80 | 80.88 | 80.88 | 5.73% | 16 |
| Oct 9, 2026 | 77.38 | 77.38 | 76.50 | 76.50 | 76.50 | -3.12% | 418 |
| Oct 8, 2026 | 77.44 | 78.96 | 77.20 | 78.96 | 78.96 | 6.72% | 398 |
| Oct 7, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -2.01% | 1 |
| Oct 6, 2026 | 76.40 | 77.04 | 75.51 | 75.51 | 75.51 | -0.33% | 1,473 |
| Oct 5, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.11% | 230 |
| Oct 2, 2026 | 78.55 | 78.55 | 71.84 | 76.61 | 76.61 | -1.49% | 1,421 |
| Oct 1, 2026 | 75.99 | 77.77 | 71.89 | 77.77 | 77.77 | 13.85% | 3,606 |
| Sep 30, 2026 | 69.65 | 69.65 | 67.80 | 68.31 | 68.31 | -6.42% | 1,634 |
| Sep 29, 2026 | 78.29 | 78.89 | 70.00 | 73.00 | 73.00 | -25.43% | 6,289 |
| Sep 28, 2026 | 98.30 | 98.30 | 96.80 | 97.89 | 97.89 | -1.82% | 91 |
| Sep 25, 2026 | 99.69 | 99.87 | 99.00 | 99.70 | 99.70 | 0.10% | 86 |
| Sep 24, 2026 | 100.69 | 100.79 | 99.60 | 99.60 | 99.60 | -1.77% | 51 |
| Sep 23, 2026 | 101.50 | 101.50 | 101.39 | 101.39 | 101.39 | -3.61% | 215 |
| Sep 22, 2026 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | -0.69% | 50 |
| Sep 21, 2026 | 109.56 | 109.56 | 105.92 | 105.92 | 105.92 | -3.42% | 58 |
| Sep 18, 2026 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | -1.44% | 1 |
| 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 |