Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 796.00
+30.00 (3.92%)
Last updated: Apr 23, 2026, 3:59 PM CET
FRA:FRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 817.50 | 817.50 | 817.50 | 817.50 | - | 6.72% | - |
| Apr 22, 2026 | 896.00 | 896.00 | 740.00 | 766.00 | 766.00 | -12.56% | 22 |
| Apr 21, 2026 | 898.00 | 898.00 | 876.00 | 876.00 | 876.00 | -1.57% | 7 |
| Apr 20, 2026 | 898.50 | 898.50 | 890.00 | 890.00 | 890.00 | -1.33% | 50 |
| Apr 17, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.45% | - |
| Apr 16, 2026 | 868.50 | 898.00 | 868.50 | 898.00 | 898.00 | 5.96% | 30 |
| Apr 15, 2026 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 0.41% | - |
| Apr 14, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -1.17% | - |
| Apr 13, 2026 | 776.50 | 854.00 | 776.50 | 854.00 | 854.00 | 7.49% | 3 |
| Apr 10, 2026 | 898.50 | 898.50 | 794.50 | 794.50 | 794.50 | -14.29% | 1 |
| Apr 9, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | -2.42% | - |
| Apr 8, 2026 | 937.50 | 950.00 | 937.50 | 950.00 | 950.00 | 1.50% | 10 |
| Apr 7, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 4.39% | - |
| Apr 2, 2026 | 896.60 | 896.60 | 896.60 | 896.60 | 896.60 | -2.54% | - |
| Apr 1, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.08% | 10 |
| Mar 31, 2026 | 910.20 | 910.20 | 910.20 | 910.20 | 910.20 | 4.12% | - |
| Mar 30, 2026 | 874.20 | 874.20 | 874.20 | 874.20 | 874.20 | -2.87% | - |
| 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% | - |