tiprankstipranks
Fair Isaac Corporation (DE:FRI)
XETRA:FRI
Germany Market
FRI
Fair Isaac
RESEARCH TOOLSreports

Fair Isaac (FRI) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
805.00
807.50
778.50
778.50
778.50
-1.64%
86
3.17
Sep 07, 2026
820.00
821.00
791.50
791.50
791.50
-0.19%
14
0.52
Sep 04, 2026
908.50
908.50
764.50
793.00
793.00
-17.74%
390
18.80
Sep 03, 2026
977.00
977.00
964.00
964.00
964.00
+2.06%
15
0.73
Sep 02, 2026
944.50
944.50
944.50
944.50
944.50
+0.11%
4
0.19
Sep 01, 2026
990.50
997.00
942.50
943.50
943.50
-4.55%
108
5.69
Aug 31, 2026
986.50
990.00
980.00
988.50
988.50
-1.64%
42
2.29
Aug 28, 2026
1,005.00
1,005.00
1,005.00
1,005.00
1,005.00
+0.10%
7
0.38
Aug 27, 2026
1,004.00
1,004.00
1,004.00
1,004.00
1,004.00
+3.35%
6
0.32
Aug 26, 2026
973.00
973.00
971.50
971.50
971.50
-0.87%
9
0.48
Aug 25, 2026
1,000.00
1,000.00
980.00
980.00
980.00
-2.10%
1
0.05
Aug 24, 2026
1,013.00
1,013.00
1,001.00
1,001.00
1,001.00
-0.30%
10
0.54
Aug 21, 2026
1,004.00
1,004.00
1,004.00
1,004.00
1,004.00
+0.10%
2
0.11
Aug 20, 2026
993.50
1,003.00
989.00
1,003.00
1,003.00
+7.97%
22
1.20
Aug 19, 2026
929.00
929.00
929.00
929.00
929.00
-1.17%
11
0.60
Aug 18, 2026
941.50
941.50
940.00
940.00
940.00
+0.59%
16
0.89
Aug 17, 2026
939.50
939.50
934.50
934.50
934.50
-1.22%
6
0.33
Aug 14, 2026
932.50
946.00
932.50
946.00
946.00
+3.56%
4
0.22
Aug 13, 2026
928.00
933.00
913.50
913.50
913.50
+2.58%
141
9.03
Aug 12, 2026
890.50
890.50
890.50
890.50
890.50
+0.51%
0
0.00
Aug 11, 2026
892.50
892.50
886.00
886.00
886.00
-3.17%
3
0.19
Aug 10, 2026
915.00
915.00
915.00
915.00
915.00
+0.83%
0
0.00
Aug 07, 2026
897.00
910.50
897.00
907.50
907.50
+0.78%
150
11.30
Aug 06, 2026
942.00
961.50
900.50
900.50
900.50
-4.61%
66
5.23
Aug 05, 2026
946.50
946.50
944.00
944.00
944.00
+4.31%
18
1.39
Aug 04, 2026
912.50
912.50
905.00
905.00
905.00
-0.39%
38
3.07
Aug 03, 2026
984.50
984.50
906.50
908.50
908.50
-3.04%
72
6.42
Jul 31, 2026
1,002.00
1,002.00
936.00
937.00
937.00
-6.16%
194
23.55
Jul 30, 2026
1,050.00
1,058.00
998.50
998.50
998.50
-18.56%
14
1.71
Jul 29, 2026
1,226.00
1,226.00
1,226.00
1,226.00
1,226.00
+1.16%
0
0.00
Jul 28, 2026
1,187.00
1,212.00
1,187.00
1,212.00
1,212.00
+11.19%
54
7.22
Jul 27, 2026
1,090.00
1,090.00
1,090.00
1,090.00
1,090.00
+3.71%
0
0.00
Jul 24, 2026
1,051.00
1,051.00
1,051.00
1,051.00
1,051.00
+0.10%
0
0.00
Jul 23, 2026
1,063.00
1,063.00
1,050.00
1,050.00
1,050.00
-1.69%
38
4.22
Jul 22, 2026
1,093.00
1,093.00
1,068.00
1,068.00
1,068.00
-0.19%
21
2.42
Jul 21, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,070.00
-2.90%
0
0.00
Jul 20, 2026
1,102.00
1,102.00
1,102.00
1,102.00
1,102.00
+2.80%
0
0.00
Jul 17, 2026
1,072.00
1,072.00
1,072.00
1,072.00
1,072.00
+0.47%
0
0.00
Jul 16, 2026
1,067.00
1,067.00
1,067.00
1,067.00
1,067.00
+1.33%
0
0.00
Jul 15, 2026
1,053.00
1,053.00
1,053.00
1,053.00
1,053.00
-5.56%
0
0.00
Jul 14, 2026
1,115.00
1,115.00
1,115.00
1,115.00
1,115.00
-0.62%
0
0.00
Jul 13, 2026
1,122.00
1,122.00
1,122.00
1,122.00
1,122.00
+2.19%
3
0.29
Jul 10, 2026
1,098.00
1,098.00
1,098.00
1,098.00
1,098.00
-1.08%
0
0.00
Jul 09, 2026
1,087.00
1,110.00
1,087.00
1,110.00
1,110.00
-0.54%
8
0.77
Jul 08, 2026
1,111.00
1,116.00
1,111.00
1,116.00
1,116.00
+0.27%
5
0.48
Jul 07, 2026
1,113.00
1,113.00
1,113.00
1,113.00
1,113.00
-0.27%
0
0.00
Jul 06, 2026
1,116.00
1,116.00
1,116.00
1,116.00
1,116.00
+0.81%
0
0.00
Jul 03, 2026
1,107.00
1,107.00
1,107.00
1,107.00
1,107.00
+4.34%
0
0.00
Jul 02, 2026
1,061.00
1,088.00
1,061.00
1,061.00
1,061.00
0.00%
10
0.96
Jul 01, 2026
1,058.00
1,076.00
1,058.00
1,061.00
1,061.00
+2.22%
36
3.68
Rows:
50