Fair, Isaac Corp. (F2IC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -0.426812202631 | 285.84 | 291.25 | 276.64 | 63 | 281.35905263 | DR |
| 4 | -30.36 | -9.63870721951 | 314.98 | 320.96 | 276.64 | 134 | 302.58709593 | DR |
| 12 | 49.02 | 20.8064516129 | 235.6 | 320.96 | 229.86 | 124 | 281.37318955 | DR |
| 26 | 99.15 | 53.4587803958 | 185.47 | 320.96 | 185.47 | 197 | 230.29770232 | DR |
| 52 | 160.13 | 128.628805527 | 124.49 | 320.96 | 122.52 | 136 | 217.25162377 | DR |
| 156 | 228.11 | 403.663068483 | 56.51 | 320.96 | 40.72 | 212 | 127.82415453 | DR |
| 260 | 228.11 | 403.663068483 | 56.51 | 320.96 | 40.72 | 212 | 127.82415453 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 284.62 | -1.9 | -0.66 | 288.89999 | 288.89999 | 284.62 | 19 |
| 1734989340 | 286.52 | 9.88 | 3.57 | 290.92 | 291.25 | 286.52 | 18 |
| 1734730200 | 276.64 | -4.33 | -1.54 | 276.64 | 276.64 | 276.64 | 6 |
| 1734643800 | 280.97 | -11.06 | -3.79 | 285.83999 | 290.87 | 280.97 | 166 |
| 1734557400 | 292.02999 | -6.17 | -2.07 | 291.6 | 292.02999 | 291.6 | 152 |
| 1734470940 | 298.2 | 3.9 | 1.33 | 298.2 | 298.2 | 298.2 | 1 |
| 1734384540 | 294.3 | 1.47 | 0.50 | 292.83 | 295.2 | 292.83 | 35 |
| 1734125340 | 292.83 | -2.1 | -0.71 | 292.83 | 292.83 | 292.83 | 10 |
| 1734039000 | 294.93 | 2.79 | 0.96 | 293.76 | 294.93 | 293.76 | 210 |
| 1733952540 | 292.14 | -3.67 | -1.24 | 293.43 | 294.35 | 292.14 | 227 |
| 1733866140 | 295.81 | -5.19 | -1.72 | 302.39999 | 302.39999 | 295.81 | 232 |
| 1733779740 | 301 | -19.96 | -6.22 | 306.31 | 306.31 | 300.2 | 367 |
| 1733520600 | 320.95999 | 5.66 | 1.80 | 320 | 320.95999 | 320 | 72 |
| 1733434200 | 315.3 | -3.02 | -0.95 | 313.6 | 315.3 | 313.6 | 205 |
| 1733347800 | 318.32 | 3.78 | 1.20 | 320 | 320 | 318.32 | 180 |
| 1733261340 | 314.54 | -1.3 | -0.41 | 317.13 | 317.13 | 314.54 | 116 |
| 1733174940 | 315.83999 | -1.69 | -0.53 | 320.64 | 320.64 | 313.92 | 152 |
| 1732915740 | 317.52999 | 14.03 | 4.62 | 314.98 | 318.06 | 314.98 | 134 |
| 1732829400 | 303.5 | 0 | 0.00 | 303.5 | 303.5 | 303.5 | 0 |
| 1732743000 | 303.5 | -4 | -1.30 | 311.24 | 311.24 | 303.5 | 82 |
| 1732656600 | 307.5 | 4.5 | 1.49 | 305.5 | 307.5 | 305.5 | 70 |
| 1732570140 | 303 | -3.47 | -1.13 | 305.89999 | 305.89999 | 303 | 95 |
| 1732310940 | 306.47 | 7.13 | 2.38 | 306.41 | 306.47 | 306.41 | 70 |
| 1732224600 | 299.33999 | 4.63 | 1.57 | 299.33999 | 299.33999 | 299.33999 | 20 |
| 1732051800 | 294.70999 | -0.29 | -0.10 | 294.70999 | 294.70999 | 294.70999 | 30 |
| 1731965340 | 295 | -9.5 | -3.12 | 295.22 | 295.22 | 288.45999 | 70 |
| 1731619800 | 304.5 | 0 | 0.00 | 304.5 | 304.5 | 304.5 | 0 |
| 1731533400 | 304.5 | 3.43 | 1.14 | 304.2 | 308.8 | 304.2 | 67 |
| 1731446940 | 301.07 | -0.43 | -0.14 | 299.5 | 301.07 | 299.5 | 57 |
| 1731360540 | 301.5 | 2.94 | 0.98 | 310.2 | 310.2 | 300.6 | 29 |
| 1731101400 | 298.56 | 27.2 | 10.02 | 281.68 | 301 | 281.68 | 854 |
| 1731014940 | 271.36 | 7.46 | 2.83 | 268 | 271.36 | 264.27 | 86 |
| 1730928600 | 263.89999 | 7.73 | 3.02 | 266.24 | 266.24 | 263.82 | 255 |
| 1730842200 | 256.17 | 2.67 | 1.05 | 256.17 | 256.17 | 256.17 | 80 |
| 1730755800 | 253.5 | -4.5 | -1.74 | 253.5 | 253.5 | 253.5 | 20 |
| 1730496600 | 258 | -2 | -0.77 | 258.7 | 258.7 | 258 | 22 |
| 1730410200 | 260 | 2.99 | 1.16 | 256.25 | 260 | 256.25 | 35 |
| 1730323800 | 257.01 | 0.01 | 0.00 | 260.64 | 261.04 | 257.01 | 222 |
| 1730237340 | 257 | 2.2 | 0.86 | 255 | 258.1 | 255 | 359 |
| 1730151000 | 254.8 | 1.36 | 0.54 | 256 | 256 | 254.75 | 155 |
| 1729891800 | 253.44 | -0.06 | -0.02 | 253.44 | 253.44 | 253.44 | 40 |
| 1729805400 | 253.5 | -0.5 | -0.20 | 253.44 | 253.5 | 253.44 | 170 |
| 1729719000 | 254 | -3 | -1.17 | 254.5 | 254.5 | 254 | 90 |
| 1729632600 | 257 | 6.4 | 2.55 | 253.78 | 257 | 253.78 | 440 |
| 1729546140 | 250.6 | -1.08 | -0.43 | 250.5 | 250.6 | 250.25 | 200 |
| 1729287000 | 251.68 | -5.98 | -2.32 | 257.66 | 257.66 | 251.68 | 164 |
| 1729200540 | 257.66 | -0.39 | -0.15 | 259 | 259 | 256.33999 | 140 |
| 1729114140 | 258.05 | -5.95 | -2.25 | 258.05 | 258.05 | 258.05 | 60 |
| 1729027740 | 264 | 8.7 | 3.41 | 260.16 | 264 | 258.99 | 123 |
| 1728941340 | 255.3 | 2.8 | 1.11 | 257 | 257 | 255.3 | 46 |
| 1728682200 | 252.5 | 4.7 | 1.90 | 254 | 254 | 252.5 | 50 |
| 1728595740 | 247.8 | -4.2 | -1.67 | 248 | 248 | 247.8 | 14 |
| 1728509400 | 252 | 6.81 | 2.78 | 252 | 252 | 252 | 52 |
| 1728422940 | 245.19 | 7.83 | 3.30 | 245 | 245.19 | 245 | 20 |
| 1728336600 | 237.36 | 7.5 | 3.26 | 240 | 240.66 | 237.36 | 110 |
| 1728077400 | 229.86 | -5.74 | -2.44 | 229.86 | 229.86 | 229.86 | 10 |
| 1727991000 | 235.6 | 1.5 | 0.64 | 235.6 | 235.6 | 235.6 | 10 |
| 1727904600 | 234.1 | 0 | 0.00 | 234.1 | 234.1 | 234.1 | 0 |
| 1727818200 | 234.1 | 0 | 0.00 | 234.1 | 234.1 | 234.1 | 0 |
| 1727731800 | 234.1 | 1.57 | 0.68 | 234.1 | 234.1 | 234.1 | 50 |
| 1727472600 | 232.53 | -0.69 | -0.30 | 232.03 | 232.53 | 232.03 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
