Fair Isaac Corporation (BIT:1FICO)
Italy
· Delayed Price · Currency is EUR 1,291.50
0.00 (0.00%)
At close: Mar 2, 2026
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 4.91% | - |
| Mar 2, 2026 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | -2.31% | - |
| Feb 27, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.89% | - |
| Feb 26, 2026 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 5.60% | - |
| Feb 25, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 7.93% | - |
| Feb 24, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -8.25% | - |
| Feb 23, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | -4.53% | - |
| Feb 20, 2026 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 2.83% | - |
| Feb 19, 2026 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -3.29% | - |
| Feb 18, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 3.71% | - |
| Feb 17, 2026 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 0.48% | - |
| Feb 16, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.39% | - |
| Feb 13, 2026 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 5.05% | - |
| Feb 12, 2026 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | -2.25% | - |
| Feb 11, 2026 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | -3.80% | - |
| Feb 10, 2026 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | -2.94% | - |
| Feb 9, 2026 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1.79% | - |
| Feb 6, 2026 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 0.90% | - |
| Feb 5, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 0.39% | - |
| Feb 4, 2026 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 0.92% | - |
| Feb 3, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -4.50% | - |
| Feb 2, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.15% | - |
| Jan 30, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -5.62% | - |
| Jan 29, 2026 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 4.37% | - |
| Jan 28, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.24% | - |
| Jan 27, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.67% | - |
| Jan 26, 2026 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | -1.56% | - |
| Jan 23, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.02% | - |
| Jan 22, 2026 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | 1.11% | - |
| Jan 21, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.36% | - |
| Jan 20, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,291.50 | 1,291.50 | -10.47% | 1 |
| Jan 19, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,442.50 | 1,442.50 | 5.25% | 1 |
| Jan 16, 2026 | 1,370.50 | 1,370.50 | 1,370.50 | 1,370.50 | 1,370.50 | -1.05% | - |
| Jan 15, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.61% | - |
| Jan 14, 2026 | 1,393.50 | 1,393.50 | 1,393.50 | 1,393.50 | 1,393.50 | 0.07% | - |
| Jan 13, 2026 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | -0.39% | - |
| Jan 12, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.20% | - |
| Jan 9, 2026 | 1,422.00 | 1,422.00 | 1,422.00 | 1,415.00 | 1,415.00 | 4.43% | 1 |
| Jan 8, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,355.00 | 1,355.00 | -1.42% | 4 |
| Jan 7, 2026 | 1,374.50 | 1,374.50 | 1,374.50 | 1,374.50 | 1,374.50 | 1.22% | - |
| Jan 6, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | -3.79% | - |
| Jan 5, 2026 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1.40% | - |
| Jan 2, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,392.00 | 1,392.00 | -7.01% | 4 |
| Dec 30, 2025 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.07% | - |
| Dec 29, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 2.53% | - |
| Dec 23, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | -2.40% | - |
| Dec 22, 2025 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | -4.28% | - |
| Dec 19, 2025 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 3.27% | - |
| Dec 18, 2025 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 0.33% | - |
| Dec 17, 2025 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | -0.85% | - |
| Dec 16, 2025 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | -1.84% | - |
| Dec 15, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.12% | - |
| Dec 12, 2025 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 1.65% | - |
| Dec 11, 2025 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 3.84% | - |
| Dec 10, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.17% | - |
| Dec 9, 2025 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.73% | - |
| Dec 8, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | -2.27% | - |
| Dec 5, 2025 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.15% | - |
| Dec 4, 2025 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 0.20% | - |
| Dec 3, 2025 | 1,533.00 | 1,533.00 | 1,517.00 | 1,522.50 | 1,522.50 | -0.94% | 8 |
| Dec 2, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.32% | - |
| Dec 1, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.68% | - |
| Nov 28, 2025 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 0.10% | - |
| Nov 27, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - | - |
| Nov 26, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.78% | - |
| Nov 25, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 2.19% | - |
| Nov 24, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -3.18% | - |
| Nov 21, 2025 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 3.49% | - |
| Nov 20, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.10% | - |
| Nov 19, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | -0.13% | - |
| Nov 18, 2025 | 1,519.50 | 1,519.50 | 1,519.50 | 1,503.50 | 1,503.50 | -0.17% | 1 |
| Nov 17, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.60% | - |
| Nov 14, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,497.00 | 1,497.00 | -2.19% | 7 |
| Nov 13, 2025 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | -2.24% | - |
| Nov 12, 2025 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 0.22% | - |
| Nov 11, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 4.06% | - |
| Nov 10, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.00 | 1,501.00 | 1.38% | 4 |
| Nov 7, 2025 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | -2.31% | - |
| Nov 6, 2025 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 7.98% | - |
| Nov 5, 2025 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | -0.60% | - |
| Nov 4, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.39% | - |
| Nov 3, 2025 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1.19% | - |
| Oct 31, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.61% | - |
| Oct 30, 2025 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 0.79% | - |
| Oct 29, 2025 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | -3.81% | - |
| Oct 28, 2025 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | -0.10% | - |
| Oct 27, 2025 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 2.30% | - |
| Oct 24, 2025 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1.36% | - |
| Oct 23, 2025 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 2.77% | - |
| Oct 22, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.13% | - |
| Oct 21, 2025 | 1,370.50 | 1,370.50 | 1,370.50 | 1,370.50 | 1,370.50 | -2.25% | - |
| Oct 20, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.72% | - |
| Oct 17, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.14% | - |
| Oct 16, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.29% | - |
| Oct 15, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.43% | - |
| Oct 14, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.35% | - |
| Oct 13, 2025 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 0.73% | - |
| Oct 10, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,438.00 | 1,438.00 | -3.36% | 7 |
| Oct 9, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.50% | - |
| Oct 8, 2025 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | -4.47% | - |