Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 725.50
+15.50 (2.18%)
At close: Oct 23, 2026
FRA:FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 727.50 | 727.50 | 725.50 | 725.50 | 725.50 | 2.18% | 9 |
| Oct 22, 2026 | 695.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.43% | 10 |
| Oct 21, 2026 | 709.50 | 709.50 | 700.00 | 700.00 | 700.00 | -0.57% | 15 |
| Oct 20, 2026 | 689.50 | 704.00 | 689.50 | 704.00 | 704.00 | 0.21% | 9 |
| Oct 19, 2026 | 688.50 | 702.50 | 681.00 | 702.50 | 702.50 | 3.01% | 30 |
| Oct 16, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 7.49% | - |
| Oct 15, 2026 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | -1.48% | - |
| Oct 14, 2026 | 641.00 | 644.00 | 641.00 | 644.00 | 644.00 | -1.30% | 7 |
| Oct 13, 2026 | 655.50 | 655.50 | 652.50 | 652.50 | 652.50 | -1.14% | 5 |
| Oct 12, 2026 | 593.00 | 660.00 | 593.00 | 660.00 | 660.00 | 5.18% | 7 |
| Oct 9, 2026 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 4.06% | - |
| Oct 8, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | -1.95% | - |
| Oct 7, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1.65% | - |
| Oct 6, 2026 | 612.00 | 612.50 | 605.00 | 605.00 | 605.00 | -0.66% | 53 |
| Oct 5, 2026 | 585.50 | 609.00 | 585.50 | 609.00 | 609.00 | 10.73% | 37 |
| Oct 2, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -7.72% | - |
| Oct 1, 2026 | 514.50 | 596.00 | 514.50 | 596.00 | 596.00 | 13.20% | 87 |
| Sep 30, 2026 | 535.00 | 536.00 | 526.50 | 526.50 | 526.50 | -5.22% | 50 |
| Sep 29, 2026 | 672.50 | 672.50 | 545.00 | 555.50 | 555.50 | -26.42% | 4 |
| Sep 28, 2026 | 749.00 | 755.00 | 749.00 | 755.00 | 755.00 | 1.00% | 14 |
| Sep 25, 2026 | 747.50 | 747.50 | 747.50 | 747.50 | 747.50 | -2.03% | - |
| Sep 24, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -4.03% | - |
| Sep 23, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -2.09% | - |
| Sep 22, 2026 | 801.00 | 812.00 | 801.00 | 812.00 | 812.00 | -1.87% | 2 |
| Sep 21, 2026 | 826.00 | 827.50 | 826.00 | 827.50 | 827.50 | -1.25% | 10 |
| 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% | - |
| 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 |