Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 900.00
+11.20 (1.26%)
At close: Mar 27, 2026
FRA:FRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.26% | - |
| Mar 26, 2026 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 0.59% | 3 |
| Mar 25, 2026 | 858.80 | 883.60 | 858.80 | 883.60 | 883.60 | -1.43% | 1 |
| Mar 24, 2026 | 911.20 | 911.20 | 896.40 | 896.40 | 896.40 | -6.59% | 5 |
| Mar 23, 2026 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | 0.59% | - |
| Mar 20, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | -6.65% | - |
| Mar 19, 2026 | 1,041.00 | 1,041.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.54% | 25 |
| Mar 18, 2026 | 1,038.50 | 1,068.00 | 1,027.50 | 1,027.50 | 1,027.50 | -2.93% | 50 |
| Mar 17, 2026 | 997.40 | 1,058.50 | 997.40 | 1,058.50 | 1,058.50 | 8.43% | 4 |
| Mar 16, 2026 | 976.20 | 976.20 | 976.20 | 976.20 | 976.20 | -1.79% | - |
| Mar 13, 2026 | 940.40 | 994.00 | 940.40 | 994.00 | 994.00 | -0.10% | 2 |
| Mar 12, 2026 | 992.40 | 1,042.50 | 992.40 | 995.00 | 995.00 | -9.55% | 11 |
| Mar 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -10.57% | 100 |
| Mar 10, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.01% | - |
| Mar 9, 2026 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | -1.58% | - |
| Mar 6, 2026 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | -1.87% | - |
| Mar 5, 2026 | 1,249.50 | 1,286.50 | 1,249.50 | 1,286.50 | 1,286.50 | 4.64% | 20 |
| Mar 4, 2026 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 3.89% | - |
| Mar 3, 2026 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 0.94% | - |
| Mar 2, 2026 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 2.09% | - |
| Feb 27, 2026 | 1,164.50 | 1,164.50 | 1,148.50 | 1,148.50 | 1,148.50 | 4.98% | 1 |
| Feb 26, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 7.05% | - |
| Feb 25, 2026 | 1,045.00 | 1,045.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.34% | 14 |
| Feb 24, 2026 | 1,082.50 | 1,085.00 | 1,018.50 | 1,018.50 | 1,018.50 | -9.39% | 22 |
| Feb 23, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.92% | - |
| 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% | - |