Fair Isaac Corporation (FRI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - |
| May 17, 2024 | 1,286.00 | 1,300.00 | 1,286.00 | 1,300.00 | 1,300.00 | 9 |
| May 16, 2024 | 1,251.50 | 1,290.50 | 1,251.50 | 1,290.50 | 1,290.50 | 48 |
| May 15, 2024 | 1,242.50 | 1,287.00 | 1,235.50 | 1,287.00 | 1,287.00 | 64 |
| May 14, 2024 | 1,226.50 | 1,226.50 | 1,221.50 | 1,221.50 | 1,221.50 | 8 |
| May 13, 2024 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 3 |
| May 10, 2024 | 1,188.00 | 1,253.00 | 1,188.00 | 1,253.00 | 1,253.00 | 18 |
| May 09, 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| May 08, 2024 | 1,148.50 | 1,162.00 | 1,148.50 | 1,162.00 | 1,162.00 | 16 |
| May 07, 2024 | 1,148.50 | 1,158.00 | 1,148.50 | 1,150.00 | 1,150.00 | 30 |
| May 06, 2024 | 1,103.00 | 1,142.50 | 1,103.00 | 1,142.50 | 1,142.50 | 10 |
| May 03, 2024 | 1,077.50 | 1,129.50 | 1,077.50 | 1,129.50 | 1,129.50 | 9 |
| May 02, 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - |
| Apr 30, 2024 | 1,061.00 | 1,079.00 | 1,061.00 | 1,079.00 | 1,079.00 | 3 |
| Apr 29, 2024 | 1,050.00 | 1,060.00 | 1,026.50 | 1,060.00 | 1,060.00 | 26 |
| Apr 26, 2024 | 1,113.00 | 1,113.00 | 1,040.00 | 1,040.00 | 1,040.00 | 39 |
| Apr 25, 2024 | 1,103.50 | 1,123.00 | 1,103.50 | 1,122.50 | 1,122.50 | 5 |
| Apr 24, 2024 | 1,109.50 | 1,122.00 | 1,109.50 | 1,120.50 | 1,120.50 | 19 |
| Apr 23, 2024 | 1,074.00 | 1,092.00 | 1,068.50 | 1,091.50 | 1,091.50 | 52 |
| Apr 22, 2024 | 1,072.50 | 1,086.00 | 1,072.50 | 1,086.00 | 1,086.00 | 10 |
| Apr 19, 2024 | 1,080.50 | 1,093.50 | 1,065.00 | 1,065.00 | 1,065.00 | 13 |
| Apr 18, 2024 | 1,076.00 | 1,092.50 | 1,076.00 | 1,092.50 | 1,092.50 | 5 |
| Apr 17, 2024 | 1,077.50 | 1,097.00 | 1,077.50 | 1,082.50 | 1,082.50 | 37 |
| Apr 16, 2024 | 1,060.00 | 1,095.50 | 1,060.00 | 1,076.00 | 1,076.00 | 97 |
| Apr 15, 2024 | 1,100.00 | 1,115.00 | 1,100.00 | 1,107.00 | 1,107.00 | 16 |
| Apr 12, 2024 | 1,106.50 | 1,127.00 | 1,100.00 | 1,100.00 | 1,100.00 | 22 |
| Apr 11, 2024 | 1,100.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,113.00 | 48 |
| Apr 10, 2024 | 1,117.50 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 25 |
| Apr 09, 2024 | 1,148.00 | 1,161.50 | 1,128.50 | 1,129.50 | 1,129.50 | 64 |
| Apr 08, 2024 | 1,145.50 | 1,149.00 | 1,145.50 | 1,149.00 | 1,149.00 | 12 |
| Apr 05, 2024 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | - |
| Apr 04, 2024 | 1,146.50 | 1,174.00 | 1,146.50 | 1,165.00 | 1,165.00 | 37 |
| Apr 03, 2024 | 1,149.00 | 1,180.00 | 1,149.00 | 1,180.00 | 1,180.00 | 5 |
| Apr 02, 2024 | 1,161.50 | 1,161.50 | 1,131.50 | 1,131.50 | 1,131.50 | 5 |
| Mar 28, 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 18 |
| Mar 27, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 7 |
| Mar 26, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Mar 25, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5 |
| Mar 22, 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 18 |
| Mar 21, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Mar 20, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Mar 19, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| Mar 18, 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 21 |
| Mar 15, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 12 |
| Mar 14, 2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 8 |
| Mar 13, 2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5 |
| Mar 12, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| Mar 11, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Mar 08, 2024 | 1,210.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 44 |
| Mar 07, 2024 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 28 |
| Mar 06, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Mar 05, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 7 |
| Mar 04, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 16 |
| Mar 01, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2 |
| Feb 29, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 4 |
| Feb 28, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| Feb 27, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| Feb 26, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 9 |
| Feb 23, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 25 |
| Feb 22, 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2 |
| Feb 21, 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 5 |
| Feb 20, 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 18 |
| Feb 19, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| Feb 16, 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3 |
| Feb 15, 2024 | 1,200.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | 40 |
| Feb 14, 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2 |
| Feb 13, 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 23 |
| Feb 12, 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 80 |
| Feb 09, 2024 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1 |
| Feb 08, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| Feb 07, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| Feb 06, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 19 |
| Feb 05, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| Feb 02, 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 10 |
| Feb 01, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2 |
| Jan 31, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3 |
| Jan 30, 2024 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2 |
| Jan 29, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| Jan 26, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | - |
| Jan 25, 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 45 |
| Jan 24, 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 13 |
| Jan 23, 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13 |
| Jan 22, 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 10 |
| Jan 19, 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 11 |
| Jan 18, 2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 25 |
| Jan 17, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| Jan 16, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Jan 15, 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 16 |
| Jan 12, 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2 |
| Jan 11, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| Jan 10, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Jan 09, 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| Jan 08, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| Jan 05, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| Jan 04, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| Jan 03, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10 |
| Jan 02, 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
| Dec 29, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Dec 28, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| Dec 27, 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.