Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 966.00
-29.00 (-2.91%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | - | -2.91% | - |
| Aug 25, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.15% | - |
| Aug 24, 2026 | 993.50 | 993.50 | 993.50 | 993.50 | 993.50 | 1.79% | - |
| Aug 21, 2026 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | -2.69% | 1 |
| Aug 20, 2026 | 989.50 | 1,003.00 | 989.50 | 1,003.00 | 1,003.00 | 2.14% | 1 |
| Aug 19, 2026 | 921.00 | 982.00 | 921.00 | 982.00 | 982.00 | 5.36% | - |
| Aug 18, 2026 | 906.50 | 932.00 | 906.50 | 932.00 | 932.00 | -1.38% | - |
| Aug 17, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -1.00% | 8 |
| Aug 14, 2026 | 954.50 | 954.50 | 954.50 | 954.50 | 954.50 | 4.03% | - |
| Aug 13, 2026 | 900.00 | 917.50 | 900.00 | 917.50 | 917.50 | 3.61% | - |
| Aug 12, 2026 | 894.50 | 894.50 | 885.50 | 885.50 | 885.50 | -1.99% | 4 |
| Aug 11, 2026 | 903.50 | 903.50 | 903.50 | 903.50 | 903.50 | 0.84% | - |
| Aug 10, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 0.79% | - |
| Aug 7, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | -5.68% | - |
| Aug 6, 2026 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | 3.51% | - |
| Aug 5, 2026 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | -0.22% | - |
| Aug 4, 2026 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | -5.98% | - |
| Aug 3, 2026 | 970.50 | 970.50 | 970.50 | 970.50 | 970.50 | -1.87% | - |
| Jul 31, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -9.60% | - |
| Jul 30, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -5.20% | - |
| Jul 29, 2026 | 1,160.00 | 1,160.00 | 1,154.00 | 1,154.00 | 1,154.00 | -4.94% | 5 |
| Jul 28, 2026 | 1,112.00 | 1,214.00 | 1,112.00 | 1,214.00 | 1,214.00 | 11.38% | 68 |
| Jul 27, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 3.71% | - |
| Jul 24, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.57% | - |
| Jul 23, 2026 | 1,057.00 | 1,057.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 5 |
| Jul 22, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.71% | - |
| Jul 21, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1.47% | - |
| Jul 20, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2.54% | - |
| Jul 17, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1.92% | - |
| Jul 16, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.95% | - |
| Jul 15, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -5.56% | - |
| Jul 14, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3.15% | - |
| Jul 13, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -2.35% | - |
| Jul 10, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.36% | - |
| Jul 9, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.22% | - |
| Jul 8, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.35% | - |
| Jul 7, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.27% | - |
| Jul 6, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.27% | - |
| Jul 3, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 5.33% | - |
| Jul 2, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1.55% | - |
| Jul 1, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.68% | - |
| Jun 30, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.15% | - |
| Jun 29, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | - |
| Jun 26, 2026 | 988.00 | 1,046.00 | 988.00 | 1,046.00 | 1,046.00 | 3.36% | 5 |
| Jun 25, 2026 | 994.00 | 1,012.00 | 994.00 | 1,012.00 | 1,012.00 | - | 1 |
| Jun 24, 2026 | 962.00 | 1,015.00 | 962.00 | 1,012.00 | 1,012.00 | 4.71% | 5 |
| Jun 23, 2026 | 943.00 | 966.50 | 939.00 | 966.50 | 966.50 | 2.11% | 25 |
| Jun 22, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | 0.16% | - |
| Jun 19, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -3.57% | - |
| Jun 18, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -3.64% | - |