Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Fair Isaac Corporation (FRI.F)

1,823.50
+95.50
+(5.53%)
As of 6:52:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,764.001,823.501,764.001,823.501,823.5028
Apr 30, 20251,712.001,728.001,690.001,728.001,728.008
Apr 29, 20251,697.501,697.501,697.501,697.501,697.50-
Apr 28, 20251,700.501,700.501,700.501,700.501,700.50-
Apr 25, 20251,705.001,705.001,698.001,698.001,698.002
Apr 24, 20251,683.001,715.001,683.001,715.001,715.0015
Apr 23, 20251,655.501,711.501,655.501,711.501,711.5013
Apr 22, 20251,572.501,572.501,564.501,564.501,564.504
Apr 17, 20251,671.501,671.501,671.501,671.501,671.50-
Apr 16, 20251,667.001,667.001,667.001,667.001,667.00-
Apr 15, 20251,699.501,700.001,699.501,700.001,700.002
Apr 14, 20251,658.501,700.501,658.501,700.501,700.502
Apr 11, 20251,647.501,666.001,647.501,666.001,666.008
Apr 10, 20251,668.501,668.501,632.501,632.501,632.5019
Apr 9, 20251,484.501,672.501,484.501,672.501,672.5037
Apr 8, 20251,585.001,633.501,585.001,625.001,625.0014
Apr 7, 20251,453.001,468.501,394.001,468.501,468.5014
Apr 4, 20251,613.501,613.501,551.501,567.001,567.0021
Apr 3, 20251,699.501,699.501,660.001,660.001,660.0011
Apr 2, 20251,720.001,720.001,720.001,720.001,720.00-
Apr 1, 20251,687.501,687.501,687.501,687.501,687.501
Mar 31, 20251,677.001,699.501,666.501,699.501,699.5048
Mar 28, 20251,724.001,724.001,670.501,670.501,670.503
Mar 27, 20251,743.001,769.501,723.001,723.001,723.004
Mar 26, 20251,768.501,768.501,731.001,731.001,731.0060
Mar 25, 20251,746.501,746.501,746.501,746.501,746.50-
Mar 24, 20251,709.501,765.501,709.501,765.501,765.506
Mar 21, 20251,702.001,702.001,702.001,702.001,702.00-
Mar 20, 20251,714.001,739.501,714.001,717.501,717.5025
Mar 19, 20251,653.001,681.001,653.001,681.001,681.0015
Mar 18, 20251,684.001,704.501,684.001,704.501,704.505
Mar 17, 20251,638.501,660.501,638.501,660.501,660.507
Mar 14, 20251,605.501,605.501,605.501,605.501,605.50-
Mar 13, 20251,622.001,622.001,591.001,591.001,591.005
Mar 12, 20251,566.501,566.501,566.501,566.501,566.50-
Mar 11, 20251,549.001,589.501,549.001,571.501,571.5021
Mar 10, 20251,688.001,688.001,553.501,553.501,553.5030
Mar 7, 20251,670.001,670.001,670.001,670.001,670.00-
Mar 6, 20251,723.501,744.001,723.501,744.001,744.001
Mar 5, 20251,757.501,769.001,757.501,769.001,769.001
Mar 4, 20251,767.001,784.501,756.001,784.501,784.5012
Mar 3, 20251,805.501,827.501,805.501,827.501,827.5032
Feb 28, 20251,757.501,783.501,756.001,783.501,783.5026
Feb 27, 20251,779.501,799.501,778.501,778.501,778.5025
Feb 26, 20251,726.001,830.001,726.001,830.001,830.0014
Feb 25, 20251,642.001,733.501,642.001,733.501,733.5023
Feb 24, 20251,612.501,615.001,603.501,615.001,615.0026
Feb 21, 20251,636.001,655.001,624.001,624.001,624.0083
Feb 20, 20251,671.001,671.001,630.001,630.001,630.0028
Feb 19, 20251,707.501,707.501,665.001,665.001,665.0010
Feb 18, 20251,680.501,711.001,680.501,707.001,707.0051
Feb 17, 20251,696.501,696.501,682.501,682.501,682.5026
Feb 14, 20251,715.501,720.001,715.501,720.001,720.001
Feb 13, 20251,682.501,712.001,678.501,712.001,712.0049
Feb 12, 20251,724.501,730.001,724.501,730.001,730.0010
Feb 11, 20251,789.001,817.501,789.001,817.501,817.503
Feb 10, 20251,805.001,823.001,782.501,823.001,823.006
Feb 7, 20251,807.501,839.001,807.501,839.001,839.008
Feb 6, 20251,771.001,790.001,771.001,790.001,790.005
Feb 5, 20251,620.001,769.001,615.001,769.001,769.0029
Feb 4, 20251,762.501,762.501,762.501,762.501,762.50-
Feb 3, 20251,802.501,802.501,780.001,780.001,780.0012
Jan 31, 20251,789.501,848.001,789.501,848.001,848.005
Jan 30, 20251,780.501,809.001,780.501,809.001,809.0027
Jan 29, 20251,765.501,797.001,765.501,766.001,766.0012
Jan 28, 20251,754.501,782.501,754.501,782.501,782.508
Jan 27, 20251,708.501,730.001,680.001,730.001,730.0028
Jan 24, 20251,780.001,794.001,750.001,785.501,785.5015
Jan 23, 20251,795.501,795.501,757.001,772.001,772.0039
Jan 22, 20251,813.501,832.001,790.001,821.001,821.0035
Jan 21, 20251,810.501,855.001,810.501,855.001,855.005
Jan 20, 20251,854.001,854.001,825.001,825.001,825.0011
Jan 17, 20251,905.501,940.501,831.501,831.501,831.5027
Jan 16, 20251,964.501,994.501,964.501,994.501,994.5015
Jan 15, 20251,879.501,973.001,879.501,972.501,972.5018
Jan 14, 20251,858.501,895.001,854.001,895.001,895.0024
Jan 13, 20251,861.001,881.001,856.501,856.501,856.5020
Jan 10, 20251,895.001,923.501,895.001,923.501,923.501
Jan 9, 20251,894.501,912.001,894.001,912.001,912.007
Jan 8, 20251,861.001,893.501,854.001,875.001,875.0035
Jan 7, 20251,880.001,906.001,850.001,886.001,886.0032
Jan 6, 20251,895.501,895.501,880.001,887.001,887.0028
Jan 3, 20251,936.001,964.001,936.001,964.001,964.0011
Jan 2, 20251,917.501,954.001,916.501,948.001,948.009
Dec 30, 20241,939.501,976.001,939.501,976.001,976.001
Dec 27, 20241,966.501,966.501,946.001,954.001,954.0068
Dec 23, 20242,022.002,022.002,022.002,022.002,022.005
Dec 20, 20241,973.002,006.001,935.001,983.501,983.5026
Dec 19, 20241,965.001,965.001,947.501,955.001,955.0014
Dec 18, 20242,024.002,030.001,994.501,994.501,994.5035
Dec 17, 20242,052.002,052.002,043.002,043.002,043.0012
Dec 16, 20242,058.002,079.002,058.002,079.002,079.007
Dec 13, 20242,107.002,107.002,044.002,044.002,044.002
Dec 12, 20242,077.002,094.002,077.002,094.002,094.002
Dec 11, 20242,077.002,107.002,046.002,107.002,107.007
Dec 10, 20242,095.002,138.002,095.002,102.002,102.0029
Dec 9, 20242,236.002,265.002,104.002,114.002,114.0045
Dec 6, 20242,225.002,266.002,225.002,266.002,266.004
Dec 5, 20242,244.002,260.002,244.002,260.002,260.008
Dec 4, 20242,218.002,291.002,218.002,291.002,291.002
Dec 3, 20242,216.002,241.002,211.002,240.002,240.0028
Dec 2, 20242,278.002,285.002,221.002,221.002,221.0021
Nov 29, 20242,216.002,270.002,216.002,270.002,270.005
Nov 28, 20242,221.002,246.002,221.002,246.002,246.001
Nov 27, 20242,260.002,279.002,197.002,197.002,197.0012
Nov 26, 20242,240.002,240.002,240.002,240.002,240.00-
Nov 25, 20242,266.002,275.002,235.002,235.002,235.0029
Nov 22, 20242,220.002,275.002,220.002,275.002,275.0015
Nov 21, 20242,188.002,246.002,188.002,246.002,246.008
Nov 20, 20242,149.002,177.002,149.002,177.002,177.001
Nov 19, 20242,135.002,187.002,129.002,187.002,187.0036
Nov 18, 20242,129.002,167.002,129.002,164.002,164.0015
Nov 15, 20242,180.002,180.002,175.002,175.002,175.006
Nov 14, 20242,212.002,255.002,210.002,236.002,236.0011
Nov 13, 20242,197.002,273.002,189.002,273.002,273.0019
Nov 12, 20242,221.002,230.002,217.002,230.002,230.0042
Nov 11, 20242,201.002,229.002,201.002,206.002,206.0052
Nov 8, 20242,010.002,186.002,010.002,186.002,186.0029
Nov 7, 20241,961.002,028.001,912.502,003.002,003.0064
Nov 6, 20241,915.001,954.501,915.001,954.501,954.5015
Nov 5, 20241,821.001,821.001,821.001,821.001,821.00-
Nov 4, 20241,819.501,832.001,806.001,832.001,832.0019
Nov 1, 20241,824.501,855.001,824.501,855.001,855.0015
Oct 31, 20241,834.501,868.001,834.501,868.001,868.003
Oct 30, 20241,870.001,882.001,870.001,874.001,874.0012
Oct 29, 20241,838.001,868.501,838.001,868.501,868.5016
Oct 28, 20241,858.501,858.501,841.501,841.501,841.5015
Oct 25, 20241,832.501,869.501,832.501,850.501,850.508
Oct 24, 20241,844.501,866.001,844.501,866.001,866.007
Oct 23, 20241,886.001,901.501,883.001,883.001,883.0016
Oct 22, 20241,830.001,851.001,830.001,851.001,851.001
Oct 21, 20241,810.001,847.501,810.001,823.001,823.0013
Oct 18, 20241,880.001,897.501,850.001,850.001,850.0024
Oct 17, 20241,878.501,922.501,876.001,876.001,876.0035
Oct 16, 20241,883.001,883.001,873.001,873.001,873.008
Oct 15, 20241,889.001,916.001,889.001,916.001,916.0088
Oct 14, 20241,847.501,917.501,847.501,917.501,917.5015
Oct 11, 20241,825.001,832.501,825.001,832.501,832.5017
Oct 10, 20241,840.001,869.501,818.501,818.501,818.5014
Oct 9, 20241,804.001,840.501,804.001,840.501,840.505
Oct 8, 20241,769.501,788.501,769.501,788.501,788.505
Oct 7, 20241,732.501,783.001,732.501,783.001,783.0065
Oct 4, 20241,768.001,775.501,730.501,730.501,730.5017
Oct 3, 20241,745.001,770.001,745.001,770.001,770.002
Oct 2, 20241,719.501,746.501,719.501,746.501,746.501
Oct 1, 20241,734.501,767.001,734.501,767.001,767.0021
Sep 30, 20241,708.501,728.501,708.501,727.501,727.5012
Sep 27, 20241,732.501,732.501,732.501,732.501,732.501
Sep 26, 20241,710.501,710.501,710.501,710.501,710.50-
Sep 25, 20241,700.001,731.501,700.001,731.501,731.506
Sep 24, 20241,742.001,764.001,722.001,729.501,729.5032
Sep 23, 20241,726.001,763.001,726.001,755.501,755.5020
Sep 20, 20241,717.001,747.501,710.001,747.501,747.5091
Sep 19, 20241,710.001,754.001,710.001,743.501,743.505
Sep 18, 20241,686.001,701.501,686.001,701.501,701.503
Sep 17, 20241,693.501,717.001,693.501,717.001,717.007
Sep 16, 20241,694.001,702.001,674.501,702.001,702.0033
Sep 13, 20241,690.001,693.001,690.001,693.001,693.006
Sep 12, 20241,660.501,684.001,659.501,677.501,677.5025
Sep 11, 20241,613.001,634.501,612.501,634.501,634.5017
Sep 10, 20241,621.501,624.501,612.001,624.501,624.5056
Sep 9, 20241,565.501,604.001,565.501,599.501,599.5028
Sep 6, 20241,570.001,570.001,570.001,570.001,570.00-
Sep 5, 20241,571.001,571.001,548.501,548.501,548.5025
Sep 4, 20241,512.501,531.001,512.501,531.001,531.007
Sep 3, 20241,554.501,554.501,554.501,554.501,554.501
Sep 2, 20241,554.501,590.501,554.501,590.501,590.508
Aug 30, 20241,540.001,540.001,540.001,540.001,540.00-
Aug 29, 20241,543.001,575.501,542.001,575.501,575.5056
Aug 28, 20241,530.501,557.501,528.501,557.501,557.5015
Aug 27, 20241,519.501,528.501,516.001,528.501,528.505
Aug 26, 20241,552.001,556.001,552.001,552.501,552.5013
Aug 23, 20241,556.001,562.001,556.001,562.001,562.004
Aug 22, 20241,562.501,590.501,561.501,561.501,561.508
Aug 21, 20241,566.501,587.001,566.501,587.001,587.004
Aug 20, 20241,575.001,593.501,575.001,575.001,575.006
Aug 19, 20241,576.001,608.001,576.001,608.001,608.0070
Aug 16, 20241,572.001,597.001,565.501,580.001,580.0025
Aug 15, 20241,650.001,670.501,603.501,603.501,603.5097
Aug 14, 20241,606.001,630.001,606.001,630.001,630.003
Aug 13, 20241,566.001,614.501,566.001,614.501,614.5044
Aug 12, 20241,599.001,626.001,599.001,601.501,601.5021
Aug 9, 20241,563.001,591.001,563.001,591.001,591.0052
Aug 8, 20241,514.501,578.001,514.501,578.001,578.0013
Aug 7, 20241,535.001,556.001,535.001,556.001,556.008
Aug 6, 20241,467.501,526.001,467.501,526.001,526.0010
Aug 5, 20241,360.001,369.001,350.001,350.001,350.0016
Aug 2, 20241,445.501,445.501,434.501,434.501,434.5010
Aug 1, 20241,476.501,549.501,431.501,549.501,549.5019
Jul 31, 20241,466.501,493.501,466.501,493.501,493.505
Jul 30, 20241,460.001,493.001,460.001,487.501,487.5018
Jul 29, 20241,485.501,509.001,485.501,509.001,509.003
Jul 26, 20241,447.501,472.501,447.501,472.501,472.5010
Jul 25, 20241,430.501,450.501,430.501,431.501,431.5025
Jul 24, 20241,486.001,515.001,486.001,500.001,500.009
Jul 23, 20241,488.501,522.001,488.501,522.001,522.008
Jul 22, 20241,455.001,480.001,455.001,480.001,480.003
Jul 19, 20241,449.001,449.001,449.001,449.001,449.00-
Jul 18, 20241,459.501,482.501,450.001,450.001,450.0028
Jul 17, 20241,470.001,484.001,461.501,461.501,461.5017
Jul 16, 20241,454.001,480.001,454.001,480.001,480.007
Jul 15, 20241,452.501,472.501,452.501,470.001,470.002
Jul 12, 20241,434.001,434.001,434.001,434.001,434.00-
Jul 11, 20241,407.001,429.001,407.001,429.001,429.005
Jul 10, 20241,441.501,441.501,394.501,428.001,428.0042
Jul 9, 20241,427.001,438.501,427.001,438.501,438.5030
Jul 8, 20241,440.001,447.001,412.501,412.501,412.5017
Jul 5, 20241,426.001,430.501,416.001,430.501,430.5027
Jul 4, 20241,410.001,423.001,410.001,423.001,423.008
Jul 3, 20241,431.001,440.501,419.501,419.501,419.5012
Jul 2, 20241,389.001,403.501,389.001,400.001,400.0023
Jul 1, 20241,394.501,394.501,394.501,394.501,394.503
Jun 28, 20241,376.001,376.001,368.501,368.501,368.502
Jun 27, 20241,364.501,386.501,364.501,386.501,386.5021
Jun 26, 20241,358.501,358.501,358.501,358.501,358.50-
Jun 25, 20241,335.501,369.501,335.501,369.501,369.5080
Jun 24, 20241,335.001,335.001,335.001,335.001,335.00-
Jun 21, 20241,311.501,325.001,311.501,325.001,325.001
Jun 20, 20241,319.501,320.501,319.501,320.001,320.0011
Jun 19, 20241,317.501,339.501,317.501,339.501,339.5015
Jun 18, 20241,322.001,339.501,307.001,307.001,307.0062
Jun 17, 20241,292.501,318.001,290.001,303.501,303.5021
Jun 14, 20241,278.501,305.501,276.501,294.001,294.0055
Jun 13, 20241,270.001,291.501,270.001,291.501,291.505
Jun 12, 20241,225.001,236.001,208.501,208.501,208.5019
Jun 11, 20241,210.001,236.501,210.001,234.001,234.0025
Jun 10, 20241,212.001,212.001,205.001,205.001,205.0052
Jun 7, 20241,215.501,229.001,215.501,229.001,229.006
Jun 6, 20241,234.001,234.001,234.001,234.001,234.00-
Jun 5, 20241,192.001,211.001,192.001,211.001,211.003
Jun 4, 20241,180.001,204.501,180.001,204.501,204.503
Jun 3, 20241,197.501,197.501,193.001,193.001,193.003
May 31, 20241,195.001,212.501,173.501,173.501,173.5018
May 30, 20241,245.001,265.501,245.001,265.501,265.501
May 29, 20241,266.001,266.001,266.001,266.001,266.00-
May 28, 20241,274.001,295.501,255.501,255.501,255.508
May 27, 20241,282.001,287.001,282.001,287.001,287.004
May 24, 20241,245.501,245.501,245.501,245.501,245.50-
May 23, 20241,276.001,276.001,276.001,276.001,276.004
May 22, 20241,261.001,280.501,261.001,280.501,280.503
May 21, 20241,324.501,324.501,324.501,324.501,324.50-
May 20, 20241,291.001,291.001,291.001,291.001,291.00-
May 17, 20241,286.001,300.001,286.001,300.001,300.009
May 16, 20241,251.501,290.501,251.501,290.501,290.5048
May 15, 20241,242.501,287.001,235.501,287.001,287.0064
May 14, 20241,226.501,226.501,221.501,221.501,221.508
May 13, 20241,225.501,225.501,225.501,225.501,225.503
May 10, 20241,188.001,253.001,188.001,253.001,253.0018
May 9, 20241,157.001,157.001,157.001,157.001,157.00-
May 8, 20241,148.501,162.001,148.501,162.001,162.0016
May 7, 20241,148.501,158.001,148.501,150.001,150.0030
May 6, 20241,103.001,142.501,103.001,142.501,142.5010
May 3, 20241,077.501,129.501,077.501,129.501,129.509
May 2, 20241,059.001,059.001,059.001,059.001,059.00-
Waiting for permission
Allow microphone access to enable voice search

Try again.