Canada markets closed

Fair Isaac Corporation (FRI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,190.00+20.00 (+1.71%)
At close: 11:32AM CET
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241,150.001,190.001,150.001,190.001,190.0018
Mar 27, 20241,170.001,180.001,170.001,170.001,170.007
Mar 26, 20241,150.001,150.001,150.001,150.001,150.00-
Mar 25, 20241,190.001,190.001,190.001,190.001,190.005
Mar 22, 20241,170.001,200.001,170.001,180.001,180.0018
Mar 21, 20241,130.001,130.001,130.001,130.001,130.00-
Mar 20, 20241,130.001,130.001,130.001,130.001,130.00-
Mar 19, 20241,110.001,110.001,110.001,110.001,110.00-
Mar 18, 20241,110.001,130.001,110.001,130.001,130.0021
Mar 15, 20241,090.001,090.001,090.001,090.001,090.0012
Mar 14, 20241,140.001,140.001,090.001,090.001,090.008
Mar 13, 20241,200.001,200.001,130.001,130.001,130.005
Mar 12, 20241,170.001,170.001,170.001,170.001,170.00-
Mar 11, 20241,180.001,180.001,180.001,180.001,180.00-
Mar 08, 20241,210.001,230.001,210.001,210.001,210.0044
Mar 07, 20241,170.001,190.001,170.001,190.001,190.0028
Mar 06, 20241,150.001,150.001,150.001,150.001,150.00-
Mar 05, 20241,180.001,210.001,180.001,210.001,210.007
Mar 04, 20241,180.001,210.001,180.001,210.001,210.0016
Mar 01, 20241,160.001,180.001,160.001,180.001,180.002
Feb 29, 20241,160.001,170.001,160.001,170.001,170.004
Feb 28, 20241,170.001,170.001,170.001,170.001,170.00-
Feb 27, 20241,170.001,170.001,170.001,170.001,170.00-
Feb 26, 20241,170.001,170.001,170.001,170.001,170.009
Feb 23, 20241,180.001,210.001,180.001,210.001,210.0025
Feb 22, 20241,140.001,150.001,140.001,150.001,150.002
Feb 21, 20241,150.001,180.001,150.001,180.001,180.005
Feb 20, 20241,190.001,200.001,190.001,200.001,200.0018
Feb 19, 20241,190.001,190.001,190.001,190.001,190.00-
Feb 16, 20241,200.001,240.001,200.001,240.001,240.003
Feb 15, 20241,200.001,260.001,200.001,220.001,220.0040
Feb 14, 20241,180.001,200.001,180.001,200.001,200.002
Feb 13, 20241,200.001,210.001,190.001,210.001,210.0023
Feb 12, 20241,260.001,260.001,220.001,220.001,220.0080
Feb 09, 20241,210.001,240.001,210.001,240.001,240.001
Feb 08, 20241,180.001,180.001,180.001,180.001,180.00-
Feb 07, 20241,160.001,160.001,160.001,160.001,160.00-
Feb 06, 20241,160.001,180.001,160.001,180.001,180.0019
Feb 05, 20241,160.001,160.001,160.001,160.001,160.00-
Feb 02, 20241,140.001,170.001,140.001,170.001,170.0010
Feb 01, 20241,100.001,130.001,100.001,130.001,130.002
Jan 31, 20241,100.001,100.001,100.001,100.001,100.003
Jan 30, 20241,120.001,140.001,120.001,140.001,140.002
Jan 29, 20241,090.001,090.001,090.001,090.001,090.00-
Jan 26, 20241,060.001,100.001,060.001,100.001,100.00-
Jan 25, 20241,160.001,200.001,160.001,170.001,170.0045
Jan 24, 20241,200.001,200.001,160.001,160.001,160.0013
Jan 23, 20241,170.001,200.001,170.001,170.001,170.0013
Jan 22, 20241,150.001,180.001,150.001,180.001,180.0010
Jan 19, 20241,140.001,160.001,140.001,160.001,160.0011
Jan 18, 20241,120.001,160.001,120.001,160.001,160.0025
Jan 17, 20241,110.001,110.001,110.001,110.001,110.00-
Jan 16, 20241,130.001,130.001,130.001,130.001,130.00-
Jan 15, 20241,120.001,150.001,120.001,150.001,150.0016
Jan 12, 20241,090.001,120.001,090.001,110.001,110.002
Jan 11, 20241,090.001,090.001,090.001,090.001,090.00-
Jan 10, 20241,050.001,050.001,050.001,050.001,050.00-
Jan 09, 20241,040.001,040.001,040.001,040.001,040.00-
Jan 08, 20241,020.001,020.001,020.001,020.001,020.00-
Jan 05, 20241,010.001,010.001,010.001,010.001,010.001
Jan 04, 20241,020.001,020.001,020.001,020.001,020.00-
Jan 03, 20241,020.001,020.001,020.001,020.001,020.0010
Jan 02, 20241,050.001,050.001,040.001,040.001,040.0015
Dec 29, 20231,050.001,050.001,050.001,050.001,050.00-
Dec 28, 20231,040.001,040.001,040.001,040.001,040.00-
Dec 27, 20231,040.001,040.001,040.001,040.001,040.001
Dec 22, 20231,050.001,050.001,050.001,050.001,050.00-
Dec 21, 20231,050.001,070.001,050.001,070.001,070.009
Dec 20, 20231,040.001,040.001,040.001,040.001,040.005
Dec 19, 20231,040.001,040.001,040.001,040.001,040.007
Dec 18, 20231,030.001,030.001,030.001,030.001,030.00-
Dec 15, 20231,020.001,020.001,020.001,020.001,020.00-
Dec 14, 20231,060.001,110.001,060.001,110.001,110.006
Dec 13, 20231,070.001,070.001,070.001,070.001,070.00-
Dec 12, 20231,050.001,070.001,050.001,070.001,070.0020
Dec 11, 20231,040.001,070.001,040.001,070.001,070.0029
Dec 08, 20231,030.001,040.001,030.001,040.001,040.002
Dec 07, 20231,020.001,020.001,020.001,020.001,020.00-
Dec 06, 20231,040.001,040.001,040.001,040.001,040.00-
Dec 05, 20231,030.001,050.001,030.001,050.001,050.0010
Dec 04, 20231,050.001,060.001,040.001,040.001,040.0018
Dec 01, 2023990.001,040.00985.001,040.001,040.004
Nov 30, 2023975.00985.00975.00985.00985.001
Nov 29, 2023970.00970.00970.00970.00970.00-
Nov 28, 2023980.00995.00980.00990.00990.0010
Nov 27, 2023980.00980.00980.00980.00980.006
Nov 24, 2023975.001,000.00975.001,000.001,000.0033
Nov 23, 2023970.00985.00970.00985.00985.003
Nov 22, 2023960.00980.00960.00975.00975.0011
Nov 21, 2023950.00965.00950.00960.00960.005
Nov 20, 2023945.00970.00945.00955.00955.005
Nov 17, 2023945.00965.00945.00965.00965.009
Nov 16, 2023935.00960.00935.00960.00960.003
Nov 15, 2023940.00940.00940.00940.00940.00-
Nov 14, 2023955.00955.00950.00950.00950.006
Nov 13, 2023920.00945.00920.00925.00925.0012
Nov 10, 2023895.00895.00890.00890.00890.001
Nov 09, 2023845.00845.00840.00840.00840.009
Nov 08, 2023865.00885.00865.00885.00885.006
Nov 07, 2023855.00880.00855.00880.00880.001
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...