Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 838.00
+3.00 (0.36%)
At close: Sep 18, 2026
FRA:FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 0.36% | - |
| Sep 17, 2026 | 863.00 | 863.00 | 835.00 | 835.00 | 835.00 | -1.71% | 4 |
| Sep 16, 2026 | 849.50 | 849.50 | 849.50 | 849.50 | 849.50 | -1.05% | - |
| Sep 15, 2026 | 858.50 | 858.50 | 858.50 | 858.50 | 858.50 | 0.64% | - |
| Sep 14, 2026 | 841.00 | 853.00 | 841.00 | 853.00 | 853.00 | 2.65% | 5 |
| Sep 11, 2026 | 825.00 | 831.00 | 825.00 | 831.00 | 831.00 | -1.13% | 3 |
| Sep 10, 2026 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | 5.46% | - |
| Sep 9, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 1.14% | - |
| Sep 8, 2026 | 798.00 | 806.50 | 788.00 | 788.00 | 788.00 | -1.13% | 52 |
| Sep 7, 2026 | 796.00 | 797.00 | 796.00 | 797.00 | 797.00 | -3.10% | 9 |
| Sep 4, 2026 | 956.00 | 956.00 | 822.50 | 822.50 | 822.50 | -12.59% | 3 |
| Sep 3, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | -0.37% | - |
| Sep 2, 2026 | 944.50 | 944.50 | 944.50 | 944.50 | 944.50 | -3.77% | - |
| Sep 1, 2026 | 981.50 | 981.50 | 981.50 | 981.50 | 981.50 | -1.85% | - |
| Aug 31, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.57% | 1 |
| Aug 28, 2026 | 984.50 | 984.50 | 984.50 | 984.50 | 984.50 | 1.60% | - |
| Aug 27, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0.31% | - |
| Aug 26, 2026 | 966.00 | 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% | - |