Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 1,267.50
-16.50 (-1.29%)
At close: Jan 29, 2026
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,235.00 | 1,272.00 | 1,235.00 | 1,272.00 | 1,272.00 | 0.36% | 1 |
| Jan 29, 2026 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | -1.29% | - |
| Jan 28, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.75% | - |
| Jan 27, 2026 | 1,301.00 | 1,301.00 | 1,274.50 | 1,274.50 | 1,274.50 | -1.24% | 15 |
| Jan 26, 2026 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | -2.16% | - |
| Jan 23, 2026 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.96% | - |
| Jan 22, 2026 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 0.31% | - |
| Jan 21, 2026 | 1,269.00 | 1,302.50 | 1,269.00 | 1,302.50 | 1,302.50 | -0.53% | - |
| Jan 20, 2026 | 1,312.00 | 1,312.00 | 1,309.50 | 1,309.50 | 1,309.50 | -1.02% | 3 |
| Jan 19, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -2.51% | - |
| Jan 16, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.62% | - |
| Jan 15, 2026 | 1,380.50 | 1,380.50 | 1,365.50 | 1,365.50 | 1,365.50 | -1.05% | 4 |
| Jan 14, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.54% | - |
| Jan 13, 2026 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 0.47% | - |
| Jan 12, 2026 | 1,406.50 | 1,406.50 | 1,381.00 | 1,381.00 | 1,381.00 | 1.62% | 2 |
| Jan 9, 2026 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1.34% | - |
| Jan 8, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.22% | - |
| Jan 7, 2026 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | -3.07% | - |
| Jan 6, 2026 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | -2.37% | - |
| Jan 5, 2026 | 1,398.50 | 1,434.50 | 1,398.50 | 1,434.50 | 1,434.50 | -0.14% | 15 |
| Jan 2, 2026 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | -3.72% | - |
| Dec 30, 2025 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1.08% | - |
| Dec 29, 2025 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.54% | - |
| Dec 23, 2025 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.21% | - |
| Dec 22, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.60% | - |
| Dec 19, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.34% | - |
| Dec 18, 2025 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.27% | 4 |
| Dec 17, 2025 | 1,520.50 | 1,520.50 | 1,486.00 | 1,486.00 | 1,486.00 | -2.01% | 2 |
| Dec 16, 2025 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | -2.13% | - |
| Dec 15, 2025 | 1,565.50 | 1,613.00 | 1,549.50 | 1,549.50 | 1,549.50 | 0.39% | 29 |
| Dec 12, 2025 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | -2.62% | - |
| Dec 11, 2025 | 1,473.50 | 1,585.00 | 1,473.50 | 1,585.00 | 1,585.00 | 6.73% | 4 |
| Dec 10, 2025 | 1,494.50 | 1,494.50 | 1,485.00 | 1,485.00 | 1,485.00 | -1.13% | 10 |
| Dec 9, 2025 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | -2.05% | - |
| Dec 8, 2025 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 1.42% | - |
| Dec 5, 2025 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.73% | - |
| Dec 4, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.22% | - |
| Dec 3, 2025 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 0.60% | - |
| Dec 2, 2025 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | -1.50% | - |
| Dec 1, 2025 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | -1.06% | - |
| 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% | - |