Fair Isaac Corporation (BIT:1FICO)
Italy · Delayed Price · Currency is EUR 794.50
-167.50 (-17.41%)
At close: Sep 4, 2026
BIT:1FICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 925.00 | 925.00 | 785.00 | 794.50 | 794.50 | -17.41% | 71 |
| Sep 3, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 1.75% | - |
| Sep 2, 2026 | 945.50 | 945.50 | 945.50 | 945.50 | 945.50 | 0.32% | - |
| Sep 1, 2026 | 940.50 | 940.50 | 940.50 | 942.50 | 942.50 | -4.56% | 3 |
| Aug 31, 2026 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | -1.74% | - |
| Aug 28, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.20% | - |
| Aug 27, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 3.35% | - |
| Aug 26, 2026 | 970.50 | 970.50 | 970.50 | 970.50 | 970.50 | -0.67% | - |
| Aug 25, 2026 | 992.50 | 992.50 | 992.50 | 977.00 | 977.00 | -2.40% | 25 |
| Aug 24, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.60% | - |
| Aug 21, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.50% | 2 |
| Aug 20, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1.01% | - |
| Aug 19, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 5.25% | - |
| Aug 18, 2026 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | 0.91% | - |
| Aug 17, 2026 | 931.00 | 931.00 | 929.50 | 934.00 | 934.00 | -0.74% | 21 |
| Aug 14, 2026 | 967.00 | 967.00 | 967.00 | 941.00 | 941.00 | 3.12% | 1 |
| Aug 13, 2026 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 2.53% | - |
| Aug 12, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.06% | - |
| Aug 11, 2026 | 926.00 | 926.00 | 926.00 | 889.50 | 889.50 | -2.52% | 2 |
| Aug 10, 2026 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0.44% | - |
| Aug 7, 2026 | 908.50 | 908.50 | 908.50 | 908.50 | 908.50 | 0.61% | - |
| Aug 6, 2026 | 957.00 | 957.00 | 945.00 | 903.00 | 903.00 | -4.55% | 18 |
| Aug 5, 2026 | 926.50 | 932.00 | 926.50 | 946.00 | 946.00 | 3.90% | 2 |
| Aug 4, 2026 | 898.00 | 898.00 | 898.00 | 910.50 | 910.50 | 0.39% | 1 |
| Aug 3, 2026 | 913.00 | 913.00 | 913.00 | 907.00 | 907.00 | -3.20% | 3 |
| Jul 31, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 937.00 | 937.00 | -6.86% | 2 |
| Jul 30, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -17.61% | - |
| Jul 29, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.83% | - |
| Jul 28, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,211.00 | 1,211.00 | 6.88% | 1 |
| Jul 27, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 3.19% | - |
| Jul 24, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 4.57% | - |
| Jul 23, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | -1.41% | 1 |
| Jul 22, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,065.00 | 1,065.00 | -0.84% | 3 |
| Jul 21, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.45% | - |
| Jul 20, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 2.61% | - |
| Jul 17, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.47% | - |
| Jul 16, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,068.00 | 1,068.00 | -1.20% | 8 |
| Jul 15, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1.03% | - |
| Jul 14, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -4.55% | - |
| Jul 13, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 2.09% | - |
| Jul 10, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.17% | - |
| Jul 9, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.63% | - |
| Jul 8, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | -3.20% | - |
| Jul 7, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3.31% | - |
| Jul 6, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.63% | - |
| Jul 3, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 2.11% | - |
| Jul 2, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,088.00 | 1,088.00 | 2.35% | 5 |
| Jul 1, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 2.41% | - |
| Jun 30, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.29% | - |
| Jun 29, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.29% | - |