Fair Isaac Corporation (FRA:FRI)
Germany
· Delayed Price · Currency is EUR 1,512.00
+11.00 (0.73%)
At close: Dec 5, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.22% | - |
| Dec 3, 2025 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 1,519.50 | 0.60% | - |
| Dec 2, 2025 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | -1.50% | - |
| Dec 1, 2025 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | -1.06% | - |
| Nov 28, 2025 | 1,541.50 | 1,550.00 | 1,541.50 | 1,550.00 | 1,550.00 | 0.78% | 6 |
| Nov 27, 2025 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | -2.04% | - |
| Nov 26, 2025 | 1,557.00 | 1,570.00 | 1,557.00 | 1,570.00 | 1,570.00 | 4.35% | 5 |
| Nov 25, 2025 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | -1.99% | - |
| Nov 24, 2025 | 1,553.00 | 1,553.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.59% | 12 |
| Nov 21, 2025 | 1,480.50 | 1,526.00 | 1,480.50 | 1,526.00 | 1,526.00 | -1.45% | 36 |
| Nov 20, 2025 | 1,519.50 | 1,548.50 | 1,519.50 | 1,548.50 | 1,548.50 | 4.84% | 16 |
| Nov 19, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.43% | - |
| Nov 18, 2025 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | -0.07% | - |
| Nov 17, 2025 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 3.31% | - |
| Nov 14, 2025 | 1,476.50 | 1,476.50 | 1,451.50 | 1,451.50 | 1,451.50 | -3.07% | 3 |
| Nov 13, 2025 | 1,526.50 | 1,526.50 | 1,497.50 | 1,497.50 | 1,497.50 | -2.98% | 40 |
| Nov 12, 2025 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 2.35% | - |
| Nov 11, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.43% | - |
| Nov 10, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 4.02% | - |
| Nov 7, 2025 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 5.52% | - |
| Nov 6, 2025 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.23% | - |
| Nov 5, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.95% | - |
| Nov 4, 2025 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | -1.12% | - |
| Nov 3, 2025 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 4.58% | - |
| Oct 31, 2025 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -3.50% | - |
| Oct 30, 2025 | 1,337.50 | 1,415.50 | 1,337.50 | 1,415.50 | 1,415.50 | -0.63% | 8 |
| Oct 29, 2025 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | -0.66% | - |
| Oct 28, 2025 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.21% | - |
| Oct 27, 2025 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 3.43% | - |
| Oct 24, 2025 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 2.67% | - |
| Oct 23, 2025 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | 1,347.50 | 0.63% | - |
| Oct 22, 2025 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.41% | - |
| Oct 21, 2025 | 1,383.00 | 1,383.00 | 1,333.50 | 1,333.50 | 1,333.50 | -5.89% | 7 |
| Oct 20, 2025 | 1,377.50 | 1,417.00 | 1,377.50 | 1,417.00 | 1,417.00 | 2.68% | 10 |
| Oct 17, 2025 | 1,365.50 | 1,380.00 | 1,348.00 | 1,380.00 | 1,380.00 | -0.93% | 16 |
| Oct 16, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.76% | - |
| Oct 15, 2025 | 1,412.00 | 1,432.50 | 1,412.00 | 1,432.50 | 1,432.50 | 1.81% | 3 |
| Oct 14, 2025 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.02% | - |
| Oct 13, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -3.30% | - |
| Oct 10, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.11% | 5 |
| Oct 9, 2025 | 1,468.00 | 1,517.00 | 1,448.50 | 1,517.00 | 1,517.00 | -2.85% | 15 |
| Oct 8, 2025 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | -0.51% | - |
| Oct 7, 2025 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | -1.91% | - |
| Oct 6, 2025 | 1,574.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,600.00 | 4.10% | 1 |
| Oct 3, 2025 | 1,513.50 | 1,537.00 | 1,513.50 | 1,537.00 | 1,537.00 | -2.69% | 1 |
| Oct 2, 2025 | 1,312.50 | 1,602.00 | 1,312.50 | 1,579.50 | 1,579.50 | 25.21% | 133 |
| Oct 1, 2025 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | -1.87% | - |
| Sep 30, 2025 | 1,292.50 | 1,312.50 | 1,285.50 | 1,285.50 | 1,285.50 | -0.39% | 11 |
| Sep 29, 2025 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | -3.22% | - |
| Sep 26, 2025 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 1.99% | 3 |
| Sep 25, 2025 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 0.04% | - |
| Sep 24, 2025 | 1,294.50 | 1,307.00 | 1,294.50 | 1,307.00 | 1,307.00 | 0.69% | 4 |
| Sep 23, 2025 | 1,296.50 | 1,312.00 | 1,296.50 | 1,298.00 | 1,298.00 | 4.68% | 17 |
| Sep 22, 2025 | 1,250.50 | 1,250.50 | 1,240.00 | 1,240.00 | 1,240.00 | -3.31% | 29 |
| Sep 19, 2025 | 1,285.50 | 1,285.50 | 1,282.50 | 1,282.50 | 1,282.50 | 0.20% | 7 |
| Sep 18, 2025 | 1,312.50 | 1,312.50 | 1,280.00 | 1,280.00 | 1,280.00 | -1.73% | 1 |
| Sep 17, 2025 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | -2.14% | - |
| Sep 16, 2025 | 1,314.00 | 1,332.50 | 1,314.00 | 1,331.00 | 1,331.00 | 0.45% | 10 |
| Sep 15, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.92% | 4 |
| Sep 12, 2025 | 1,353.50 | 1,375.50 | 1,300.00 | 1,300.00 | 1,300.00 | - | 3 |
| Sep 11, 2025 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.18% | 14 |
| Sep 10, 2025 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | 1.15% | - |
| Sep 9, 2025 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | -1.14% | - |
| Sep 8, 2025 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | 1.54% | 1 |
| Sep 5, 2025 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | -0.23% | - |
| Sep 4, 2025 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 2.12% | - |
| Sep 3, 2025 | 1,287.00 | 1,287.00 | 1,271.50 | 1,271.50 | 1,271.50 | -2.38% | 1 |
| Sep 2, 2025 | 1,292.50 | 1,302.50 | 1,292.50 | 1,302.50 | 1,302.50 | 0.89% | 1 |
| Sep 1, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.31% | - |
| Aug 29, 2025 | 1,282.50 | 1,295.00 | 1,282.50 | 1,295.00 | 1,295.00 | 6.89% | 10 |
| Aug 28, 2025 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | -2.14% | - |
| Aug 27, 2025 | 1,215.50 | 1,238.00 | 1,215.50 | 1,238.00 | 1,238.00 | 2.95% | 20 |
| Aug 26, 2025 | 1,218.00 | 1,218.00 | 1,202.50 | 1,202.50 | 1,202.50 | 0.46% | 7 |
| Aug 25, 2025 | 1,203.00 | 1,214.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.84% | 13 |
| Aug 22, 2025 | 1,168.00 | 1,187.00 | 1,168.00 | 1,187.00 | 1,187.00 | 1.89% | 1 |
| Aug 21, 2025 | 1,147.50 | 1,165.00 | 1,146.50 | 1,165.00 | 1,165.00 | -1.35% | 28 |
| Aug 20, 2025 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.80% | - |
| Aug 19, 2025 | 1,150.00 | 1,190.50 | 1,150.00 | 1,190.50 | 1,190.50 | 4.29% | 25 |
| Aug 18, 2025 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1.47% | - |
| Aug 15, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.75% | - |
| Aug 14, 2025 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 0.98% | - |
| Aug 13, 2025 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 0.36% | - |
| Aug 12, 2025 | 1,122.50 | 1,122.50 | 1,118.50 | 1,118.50 | 1,118.50 | -0.71% | 4 |
| Aug 11, 2025 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | -1.14% | - |
| Aug 8, 2025 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | -3.43% | - |
| Aug 7, 2025 | 1,189.00 | 1,202.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2.43% | 7 |
| Aug 6, 2025 | 1,156.00 | 1,170.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.12% | 14 |
| Aug 5, 2025 | 1,173.50 | 1,173.50 | 1,165.00 | 1,165.00 | 1,165.00 | -0.47% | 31 |
| Aug 4, 2025 | 1,192.00 | 1,192.00 | 1,170.50 | 1,170.50 | 1,170.50 | -2.38% | 72 |
| Aug 1, 2025 | 1,243.50 | 1,270.50 | 1,199.00 | 1,199.00 | 1,199.00 | 0.76% | 27 |
| Jul 31, 2025 | 1,337.00 | 1,337.00 | 1,190.00 | 1,190.00 | 1,190.00 | -8.25% | 40 |
| Jul 30, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.19% | - |
| Jul 29, 2025 | 1,301.50 | 1,323.00 | 1,299.50 | 1,299.50 | 1,299.50 | -0.04% | 33 |
| Jul 28, 2025 | 1,302.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.12% | 6 |
| Jul 25, 2025 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | -0.27% | - |
| Jul 24, 2025 | 1,299.00 | 1,305.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.85% | 3 |
| Jul 23, 2025 | 1,300.50 | 1,300.50 | 1,293.00 | 1,294.00 | 1,294.00 | -1.22% | 8 |
| Jul 22, 2025 | 1,302.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.72% | 30 |
| Jul 21, 2025 | 1,333.50 | 1,333.50 | 1,319.50 | 1,319.50 | 1,319.50 | 1.89% | 52 |
| Jul 18, 2025 | 1,307.50 | 1,307.50 | 1,295.00 | 1,295.00 | 1,295.00 | -0.27% | 7 |