Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 1,063.00
+20.00 (1.92%)
At close: Jul 17, 2026
FRA:FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.49% | - |
| Jun 16, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.36% | - |
| Jun 15, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.79% | - |
| Jun 12, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -3.32% | - |
| Jun 11, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.48% | - |
| Jun 10, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.58% | - |
| Jun 9, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 6.54% | - |
| Jun 8, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | -0.91% | - |
| Jun 5, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | -0.60% | - |
| Jun 4, 2026 | 1,000.00 | 1,000.00 | 993.00 | 993.00 | 993.00 | -7.02% | 4 |
| Jun 3, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.20% | - |
| Jun 2, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.73% | - |
| Jun 1, 2026 | 1,086.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.54% | 34 |
| May 29, 2026 | 1,106.00 | 1,120.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.04% | 12 |
| May 28, 2026 | 1,091.00 | 1,129.00 | 1,091.00 | 1,129.00 | 1,129.00 | 5.02% | 10 |
| May 27, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.75% | - |
| May 26, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.20% | - |
| May 25, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.56% | 5 |
| May 22, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.94% | - |
| May 21, 2026 | 1,049.00 | 1,063.00 | 1,049.00 | 1,063.00 | 1,063.00 | 4.83% | 4 |
| May 20, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1.10% | - |
| May 19, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 7.91% | - |
| May 18, 2026 | 929.50 | 929.50 | 929.50 | 929.50 | 929.50 | 2.31% | - |
| May 15, 2026 | 908.50 | 908.50 | 908.50 | 908.50 | 908.50 | 0.44% | - |
| May 14, 2026 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | -1.74% | - |
| May 13, 2026 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | 0.05% | - |
| May 12, 2026 | 918.50 | 920.00 | 918.50 | 920.00 | 920.00 | -1.34% | 5 |
| May 11, 2026 | 949.50 | 949.50 | 932.50 | 932.50 | 932.50 | -0.90% | 25 |