Fair Isaac Corporation (BIT:1FICO)
Italy · Delayed Price · Currency is EUR 909.50
+14.50 (1.62%)
At close: May 7, 2026
BIT:1FICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 909.50 | 909.50 | 909.50 | 909.50 | - | 1.62% | - |
| May 6, 2026 | 918.50 | 918.50 | 918.50 | 895.00 | 895.00 | -1.43% | 18 |
| May 5, 2026 | 902.00 | 902.00 | 902.00 | 908.00 | 908.00 | 1.91% | 1 |
| May 4, 2026 | 905.00 | 905.50 | 887.00 | 891.00 | 891.00 | 6.13% | 22 |
| Apr 30, 2026 | 894.00 | 924.00 | 833.50 | 839.50 | 839.50 | -5.78% | 42 |
| Apr 29, 2026 | 907.50 | 907.50 | 870.50 | 891.00 | 891.00 | 2.65% | 2 |
| Apr 28, 2026 | 890.50 | 890.50 | 872.00 | 868.00 | 868.00 | -2.03% | 17 |
| Apr 27, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | 2.25% | - |
| Apr 24, 2026 | 838.00 | 838.00 | 838.00 | 866.50 | 866.50 | 1.11% | 3 |
| Apr 23, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | -3.87% | - |
| Apr 22, 2026 | 891.50 | 891.50 | 891.50 | 891.50 | 891.50 | 4.21% | - |
| Apr 21, 2026 | 855.50 | 855.50 | 855.50 | 855.50 | 855.50 | -3.39% | - |
| Apr 20, 2026 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | -4.17% | - |
| Apr 17, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 4.41% | - |
| Apr 16, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1.14% | - |
| Apr 15, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.19% | - |
| Apr 14, 2026 | 885.50 | 885.50 | 885.50 | 885.50 | 885.50 | 5.35% | - |
| Apr 13, 2026 | 838.00 | 838.00 | 838.00 | 840.50 | 840.50 | 4.74% | 20 |
| Apr 10, 2026 | 810.50 | 810.50 | 810.50 | 802.50 | 802.50 | -8.49% | 20 |
| Apr 9, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -8.50% | - |
| Apr 8, 2026 | 952.50 | 959.00 | 952.50 | 958.50 | 958.50 | 1.86% | 8 |
| Apr 7, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | -0.40% | - |
| Apr 2, 2026 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | 3.37% | - |
| Apr 1, 2026 | 925.80 | 925.80 | 925.80 | 914.00 | 914.00 | -2.85% | 1 |
| Mar 31, 2026 | 940.80 | 940.80 | 940.80 | 940.80 | 940.80 | 0.30% | - |
| Mar 30, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 9.30% | - |
| Mar 27, 2026 | 858.20 | 858.20 | 858.20 | 858.20 | 858.20 | -3.12% | - |
| Mar 26, 2026 | 885.80 | 885.80 | 885.80 | 885.80 | 885.80 | -0.72% | - |
| Mar 25, 2026 | 892.20 | 892.20 | 892.20 | 892.20 | 892.20 | 5.14% | - |
| Mar 24, 2026 | 848.60 | 848.60 | 848.60 | 848.60 | 848.60 | -10.49% | - |
| Mar 23, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -6.74% | - |
| Mar 20, 2026 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | -0.29% | - |
| Mar 19, 2026 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 0.10% | - |
| Mar 18, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | -6.77% | - |
| Mar 17, 2026 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 4.85% | - |
| Mar 16, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,042.00 | 1,042.00 | 1.71% | 1 |
| Mar 13, 2026 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 6.01% | - |
| Mar 12, 2026 | 973.20 | 973.20 | 973.20 | 966.40 | 966.40 | -1.61% | 1 |
| Mar 11, 2026 | 982.20 | 982.20 | 982.20 | 982.20 | 982.20 | -17.94% | - |
| Mar 10, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | -3.23% | - |
| Mar 9, 2026 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.90% | - |
| Mar 6, 2026 | 1,285.50 | 1,285.50 | 1,285.50 | 1,226.00 | 1,226.00 | -2.89% | 1 |
| Mar 5, 2026 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1.65% | - |
| Mar 4, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1.93% | - |
| Mar 3, 2026 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 4.91% | - |
| Mar 2, 2026 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | -2.31% | - |
| Feb 27, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.89% | - |
| Feb 26, 2026 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 5.60% | - |
| Feb 25, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 7.93% | - |
| Feb 24, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -8.25% | - |