Fair Isaac Corporation (BIT:1FICO)
Italy · Delayed Price · Currency is EUR 1,100.00
+25.00 (2.33%)
Last updated: May 27, 2026, 4:33 PM CET
BIT:1FICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,100.00 | 1,100.00 | 2.33% | 1 |
| May 26, 2026 | 1,076.00 | 1,076.00 | 1,066.00 | 1,075.00 | 1,075.00 | -7.73% | 6 |
| May 25, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.29% | - |
| May 22, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.28% | - |
| May 21, 2026 | 1,061.00 | 1,068.00 | 1,061.00 | 1,069.00 | 1,069.00 | 2.99% | 15 |
| May 20, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.19% | - |
| May 19, 2026 | 1,037.00 | 1,037.00 | 1,028.00 | 1,036.00 | 1,036.00 | 3.39% | 16 |
| May 18, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 7.51% | - |
| May 15, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | -1.01% | - |
| May 14, 2026 | 941.50 | 941.50 | 941.50 | 941.50 | 941.50 | 4.26% | - |
| May 13, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | -4.24% | - |
| May 12, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 0.75% | - |
| May 11, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | -0.90% | - |
| May 8, 2026 | 944.50 | 944.50 | 944.50 | 944.50 | 944.50 | -1.46% | - |
| May 7, 2026 | 909.50 | 909.50 | 909.50 | 958.50 | 958.50 | 7.09% | 5 |
| 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 |