Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 1,550.00
+12.00 (0.78%)
At close: Nov 28, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,541.50 | 1,550.00 | 1,541.50 | 1,550.00 | 1,550.00 | 0.78% | 6 |
| Nov 27, 2025 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | -2.04% | - |
| Nov 26, 2025 | 1,557.00 | 1,570.00 | 1,557.00 | 1,570.00 | 1,570.00 | 4.35% | 5 |
| Nov 25, 2025 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | -1.99% | - |
| Nov 24, 2025 | 1,553.00 | 1,553.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.59% | 12 |
| Nov 21, 2025 | 1,480.50 | 1,526.00 | 1,480.50 | 1,526.00 | 1,526.00 | -1.45% | 36 |
| Nov 20, 2025 | 1,519.50 | 1,548.50 | 1,519.50 | 1,548.50 | 1,548.50 | 4.84% | 16 |
| Nov 19, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.43% | - |
| Nov 18, 2025 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | -0.07% | - |
| Nov 17, 2025 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 3.31% | - |
| Nov 14, 2025 | 1,476.50 | 1,476.50 | 1,451.50 | 1,451.50 | 1,451.50 | -3.07% | 3 |
| Nov 13, 2025 | 1,526.50 | 1,526.50 | 1,497.50 | 1,497.50 | 1,497.50 | -2.98% | 40 |
| Nov 12, 2025 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 2.35% | - |
| Nov 11, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.43% | - |
| Nov 10, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 4.02% | - |
| Nov 7, 2025 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 5.52% | - |
| Nov 6, 2025 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.23% | - |
| Nov 5, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.95% | - |
| Nov 4, 2025 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | -1.12% | - |
| Nov 3, 2025 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 4.58% | - |
| Oct 31, 2025 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -3.50% | - |
| Oct 30, 2025 | 1,337.50 | 1,415.50 | 1,337.50 | 1,415.50 | 1,415.50 | -0.63% | 8 |
| Oct 29, 2025 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | -0.66% | - |
| Oct 28, 2025 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.21% | - |
| Oct 27, 2025 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 3.43% | - |
| Oct 24, 2025 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 2.67% | - |
| Oct 23, 2025 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | 0.63% | - |
| Oct 22, 2025 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.41% | - |
| Oct 21, 2025 | 1,383.00 | 1,383.00 | 1,333.50 | 1,333.50 | 1,333.50 | -5.89% | 7 |
| Oct 20, 2025 | 1,377.50 | 1,417.00 | 1,377.50 | 1,417.00 | 1,417.00 | 2.68% | 10 |
| Oct 17, 2025 | 1,365.50 | 1,380.00 | 1,348.00 | 1,380.00 | 1,380.00 | -0.93% | 16 |
| Oct 16, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.76% | - |
| Oct 15, 2025 | 1,412.00 | 1,432.50 | 1,412.00 | 1,432.50 | 1,432.50 | 1.81% | 3 |
| Oct 14, 2025 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.02% | - |
| Oct 13, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -3.30% | - |
| Oct 10, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.11% | 5 |
| Oct 9, 2025 | 1,468.00 | 1,517.00 | 1,448.50 | 1,517.00 | 1,517.00 | -2.85% | 15 |
| Oct 8, 2025 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | -0.51% | - |
| Oct 7, 2025 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | -1.91% | - |
| Oct 6, 2025 | 1,574.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,600.00 | 4.10% | 1 |
| Oct 3, 2025 | 1,513.50 | 1,537.00 | 1,513.50 | 1,537.00 | 1,537.00 | -2.69% | 1 |
| Oct 2, 2025 | 1,312.50 | 1,602.00 | 1,312.50 | 1,579.50 | 1,579.50 | 25.21% | 133 |
| Oct 1, 2025 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | -1.87% | - |
| Sep 30, 2025 | 1,292.50 | 1,312.50 | 1,285.50 | 1,285.50 | 1,285.50 | -0.39% | 11 |
| Sep 29, 2025 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | -3.22% | - |
| Sep 26, 2025 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1.99% | 3 |
| Sep 25, 2025 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 0.04% | - |
| Sep 24, 2025 | 1,294.50 | 1,307.00 | 1,294.50 | 1,307.00 | 1,307.00 | 0.69% | 4 |
| Sep 23, 2025 | 1,296.50 | 1,312.00 | 1,296.50 | 1,298.00 | 1,298.00 | 4.68% | 17 |
| Sep 22, 2025 | 1,250.50 | 1,250.50 | 1,240.00 | 1,240.00 | 1,240.00 | -3.31% | 29 |