Fair Isaac Corporation (FRA:FRI)
Germany · Delayed Price · Currency is EUR 1,068.00
-24.00 (-2.20%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:FRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 8, 2026 | 957.50 | 957.50 | 941.00 | 941.00 | 941.00 | 4.38% | 40 |
| May 7, 2026 | 901.50 | 901.50 | 901.50 | 901.50 | 901.50 | -0.50% | - |
| May 6, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0.28% | - |
| May 5, 2026 | 902.50 | 903.50 | 902.50 | 903.50 | 903.50 | 0.89% | 6 |
| May 4, 2026 | 878.50 | 896.50 | 878.50 | 895.50 | 895.50 | 2.23% | 10 |
| Apr 30, 2026 | 884.00 | 884.00 | 876.00 | 876.00 | 876.00 | -2.61% | 10 |
| Apr 29, 2026 | 960.50 | 987.00 | 899.50 | 899.50 | 899.50 | 2.80% | 18 |
| Apr 28, 2026 | 858.00 | 884.00 | 858.00 | 875.00 | 875.00 | 2.94% | 23 |
| Apr 27, 2026 | 849.50 | 850.00 | 849.50 | 850.00 | 850.00 | -0.58% | 93 |
| Apr 24, 2026 | 833.50 | 855.00 | 833.50 | 855.00 | 855.00 | 7.41% | 1 |
| Apr 23, 2026 | 817.50 | 817.50 | 796.00 | 796.00 | 796.00 | 3.92% | 9 |
| 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% | - |