Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 1,146.00
-4.00 (-0.35%)
Last updated: Feb 20, 2026, 8:25 AM CET
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.35% | - |
| Feb 19, 2026 | 1,152.00 | 1,152.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.04% | 17 |
| Feb 18, 2026 | 1,135.00 | 1,135.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.49% | 8 |
| Feb 17, 2026 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | -0.49% | - |
| Feb 16, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.90% | 1 |
| Feb 13, 2026 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.81% | - |
| Feb 12, 2026 | 1,144.00 | 1,144.00 | 1,108.00 | 1,108.00 | 1,108.00 | -3.86% | 15 |
| Feb 11, 2026 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 0.79% | - |
| Feb 10, 2026 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | -1.85% | - |
| Feb 9, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.48% | - |
| Feb 6, 2026 | 1,138.50 | 1,182.50 | 1,138.50 | 1,182.50 | 1,182.50 | 0.08% | 6 |
| Feb 5, 2026 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 4.37% | - |
| Feb 4, 2026 | 1,116.50 | 1,132.00 | 1,116.50 | 1,132.00 | 1,132.00 | -7.44% | 4 |
| Feb 3, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1.92% | - |
| Feb 2, 2026 | 1,205.50 | 1,205.50 | 1,200.00 | 1,200.00 | 1,200.00 | -5.66% | 8 |
| 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% | - |