Fair Isaac Corporation (BIT:1FICO)
Italy
· Delayed Price · Currency is EUR 1,543.00
+17.50 (1.15%)
At close: Dec 5, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 7, 2025 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | -0.35% | - |
| Oct 6, 2025 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.32% | - |
| Oct 3, 2025 | 1,535.50 | 1,568.50 | 1,529.50 | 1,566.00 | 1,566.00 | 0.93% | 9 |
| Oct 2, 2025 | 1,421.00 | 1,476.00 | 1,421.00 | 1,551.50 | 1,551.50 | 21.26% | 9 |
| Oct 1, 2025 | 1,279.50 | 1,279.50 | 1,279.50 | 1,279.50 | 1,279.50 | -0.27% | - |
| Sep 30, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.76% | - |
| Sep 29, 2025 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.95% | - |
| Sep 26, 2025 | 1,318.50 | 1,318.50 | 1,318.50 | 1,318.50 | 1,318.50 | 0.15% | - |
| Sep 25, 2025 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | -0.45% | - |
| Sep 24, 2025 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1.85% | - |
| Sep 23, 2025 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1.33% | - |
| Sep 22, 2025 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | -0.81% | - |
| Sep 19, 2025 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.20% | - |
| Sep 18, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.67% | - |
| Sep 17, 2025 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 2.05% | - |
| Sep 16, 2025 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | -0.72% | - |
| Sep 15, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.87% | - |
| Sep 12, 2025 | 1,314.50 | 1,314.50 | 1,314.50 | 1,314.50 | 1,314.50 | -0.87% | - |
| Sep 11, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.04% | - |
| Sep 10, 2025 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 0.99% | - |
| Sep 9, 2025 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 0.61% | - |
| Sep 8, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,304.50 | 1,304.50 | -0.08% | 2 |
| Sep 5, 2025 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | 1,305.50 | -0.95% | - |
| Sep 4, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 2.09% | - |
| Sep 3, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1.45% | - |
| Sep 2, 2025 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 3.62% | - |
| Sep 1, 2025 | 1,232.50 | 1,232.50 | 1,232.50 | 1,228.00 | 1,228.00 | -4.44% | 1 |
| Aug 29, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3.96% | - |
| Aug 28, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.94% | - |
| Aug 27, 2025 | 1,224.50 | 1,224.50 | 1,224.50 | 1,224.50 | 1,224.50 | 0.86% | - |
| Aug 26, 2025 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.08% | - |
| Aug 25, 2025 | 1,241.00 | 1,241.00 | 1,241.00 | 1,215.00 | 1,215.00 | -0.29% | 1 |
| Aug 22, 2025 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 4.86% | - |
| Aug 21, 2025 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -3.13% | - |
| Aug 20, 2025 | 1,202.50 | 1,202.50 | 1,202.50 | 1,199.50 | 1,199.50 | 1.78% | 1 |
| Aug 19, 2025 | 1,155.50 | 1,155.50 | 1,155.50 | 1,178.50 | 1,178.50 | -0.04% | 1 |
| Aug 18, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,179.00 | 1,179.00 | 5.27% | 4 |
| Aug 14, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,120.00 | 1,120.00 | -0.88% | 4 |
| Aug 13, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.09% | - |
| Aug 12, 2025 | 1,126.00 | 1,126.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.09% | 15 |
| Aug 11, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.18% | - |
| Aug 8, 2025 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | -3.74% | - |
| Aug 7, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1.47% | - |
| Aug 6, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,159.00 | 1,159.00 | -0.47% | 4 |
| Aug 5, 2025 | 1,172.00 | 1,192.50 | 1,172.00 | 1,164.50 | 1,164.50 | -0.64% | 6 |
| Aug 4, 2025 | 1,197.50 | 1,197.50 | 1,197.50 | 1,172.00 | 1,172.00 | -2.21% | 11 |
| Aug 1, 2025 | 1,216.50 | 1,232.00 | 1,213.50 | 1,198.50 | 1,198.50 | -1.88% | 21 |
| Jul 31, 2025 | 1,339.00 | 1,339.00 | 1,313.50 | 1,221.50 | 1,221.50 | -7.64% | 12 |
| Jul 30, 2025 | 1,303.00 | 1,326.50 | 1,303.00 | 1,322.50 | 1,322.50 | 1.11% | 11 |
| Jul 29, 2025 | 1,321.50 | 1,321.50 | 1,313.00 | 1,308.00 | 1,308.00 | -0.46% | 9 |
| Jul 28, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.08% | - |
| Jul 25, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.31% | - |
| Jul 24, 2025 | 1,303.00 | 1,303.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.54% | 4 |
| Jul 23, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.15% | - |
| Jul 22, 2025 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.17% | - |
| Jul 21, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1.33% | - |
| Jul 18, 2025 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | -1.35% | - |