Stuttgart - Delayed Quote EUR

Fair Isaac Corp (FRI.SG)

Compare
1,791.00
-17.00
(-0.94%)
At close: January 31 at 9:34:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,793.001,795.001,791.001,791.001,791.0060
Jan 30, 20251,800.501,812.501,800.501,808.001,808.0098
Jan 29, 20251,768.001,778.501,768.001,778.501,778.50-
Jan 28, 20251,694.501,805.501,694.501,789.001,789.0015
Jan 27, 20251,694.501,749.501,694.501,749.501,749.5010
Jan 24, 20251,780.001,784.501,751.501,751.501,751.50104
Jan 23, 20251,799.001,814.501,763.501,763.501,763.5043
Jan 22, 20251,811.501,834.501,781.001,781.001,781.0056
Jan 21, 20251,819.001,819.001,794.501,794.501,794.5013
Jan 20, 20251,829.001,829.001,814.501,816.501,816.5059
Jan 17, 20251,921.001,921.001,831.501,831.501,831.506
Jan 16, 20251,976.001,994.001,958.001,958.001,958.0026
Jan 15, 20251,887.501,971.001,887.501,971.001,971.0025
Jan 14, 20251,856.501,877.001,856.501,877.001,877.0047
Jan 13, 20251,871.501,871.501,859.001,859.501,859.5032
Jan 10, 20251,915.501,917.001,910.001,910.001,910.0056
Jan 9, 20251,897.001,897.001,897.001,897.001,897.00-
Jan 8, 20251,861.001,895.501,861.001,895.501,895.507
Jan 7, 20251,884.001,899.501,850.501,850.501,850.5064
Jan 6, 20251,895.001,896.501,877.501,879.001,879.00209
Jan 3, 20251,938.001,938.001,926.001,926.001,926.001
Jan 2, 20251,925.001,942.501,925.001,942.501,942.504
Dec 30, 20241,936.001,938.001,936.001,938.001,938.005
Dec 27, 20241,970.501,970.501,934.501,945.001,945.0023
Dec 23, 20242,000.002,000.001,999.001,999.001,999.0020
Dec 20, 20241,963.002,007.001,937.002,007.002,007.0061
Dec 19, 20241,981.001,981.001,945.001,945.001,945.0028
Dec 18, 20242,026.002,026.001,988.001,988.001,988.00117
Dec 17, 20242,054.002,054.002,030.002,030.002,030.002
Dec 16, 20242,057.002,061.002,054.002,061.002,061.0015
Dec 13, 20242,089.002,089.002,089.002,089.002,089.00-
Dec 12, 20242,076.002,116.002,076.002,116.002,116.002
Dec 11, 20242,053.002,085.002,053.002,085.002,085.004
Dec 10, 20242,101.002,128.002,051.002,051.002,051.0024
Dec 9, 20242,250.002,250.002,122.002,122.002,122.0010
Dec 6, 20242,229.002,229.002,229.002,229.002,229.00-
Dec 5, 20242,248.002,248.002,225.002,228.002,228.00280
Dec 4, 20242,228.002,292.002,228.002,242.002,242.004
Dec 3, 20242,212.002,236.002,212.002,221.002,221.002
Dec 2, 20242,270.002,270.002,270.002,270.002,270.00-
Nov 29, 20242,229.002,265.002,229.002,265.002,265.003
Nov 28, 20242,225.002,235.002,225.002,235.002,235.0010
Nov 27, 20242,266.002,270.002,266.002,266.002,266.0043
Nov 26, 20242,255.002,263.002,239.002,262.002,262.004
Nov 25, 20242,253.002,274.002,253.002,274.002,274.004
Nov 22, 20242,226.002,257.002,225.002,248.002,248.0013
Nov 21, 20242,188.002,229.002,188.002,229.002,229.009
Nov 20, 20242,171.002,178.002,119.002,119.002,119.0036
Nov 19, 20242,141.002,160.002,141.002,160.002,160.0021
Nov 18, 20242,150.002,150.002,150.002,150.002,150.00-
Nov 15, 20242,175.002,179.002,144.002,159.002,159.0017
Nov 14, 20242,215.002,235.002,201.002,201.002,201.0014
Nov 13, 20242,199.002,273.002,199.002,273.002,273.0027
Nov 12, 20242,204.002,224.002,204.002,208.002,208.005
Nov 11, 20242,171.002,215.002,171.002,210.002,210.0075
Nov 8, 20242,032.002,159.002,023.002,159.002,159.0061
Nov 7, 20241,933.002,013.001,933.002,013.002,013.001
Nov 6, 20241,913.001,947.001,910.001,934.501,934.5031
Nov 5, 20241,825.001,840.001,825.001,838.501,838.50-
Nov 4, 20241,823.001,823.001,813.501,813.501,813.5025
Nov 1, 20241,838.501,859.501,830.501,846.501,846.5045
Oct 31, 20241,851.001,851.001,838.001,840.501,840.508
Oct 30, 20241,860.501,860.501,858.001,858.001,858.006
Oct 29, 20241,841.001,866.001,836.501,858.501,858.5022
Oct 28, 20241,865.001,869.501,865.001,869.501,869.5010
Oct 25, 20241,841.001,858.001,841.001,842.001,842.0010
Oct 24, 20241,850.001,856.501,841.001,841.001,841.006
Oct 23, 20241,864.501,885.501,845.001,845.001,845.0027
Oct 22, 20241,832.001,874.001,832.001,874.001,874.0024
Oct 21, 20241,821.001,829.501,812.501,825.001,825.0025
Oct 18, 20241,872.501,890.001,865.501,867.501,867.5013
Oct 17, 20241,890.501,911.001,865.001,872.001,872.0040
Oct 16, 20241,885.501,890.001,871.001,879.501,879.5042
Oct 15, 20241,899.001,914.501,899.001,900.501,900.5050
Oct 14, 20241,870.001,908.501,861.501,908.501,908.5041
Oct 11, 20241,815.001,832.501,815.001,832.501,832.5062
Oct 10, 20241,849.001,860.501,846.501,846.501,846.5065
Oct 9, 20241,814.501,849.501,814.501,840.501,840.5013
Oct 8, 20241,772.501,808.501,772.501,808.501,808.507
Oct 7, 20241,755.001,772.001,755.001,772.001,772.001
Oct 4, 20241,751.001,753.001,751.001,753.001,753.002
Oct 3, 20241,748.001,767.501,748.001,767.501,767.50210
Oct 2, 20241,718.501,718.501,718.501,718.501,718.50-
Oct 1, 20241,736.501,765.501,736.501,765.501,765.5022
Sep 30, 20241,726.001,741.501,711.001,741.501,741.5027
Sep 27, 20241,719.001,719.001,710.501,710.501,710.50-
Sep 26, 20241,720.001,720.001,711.001,711.001,711.00-
Sep 25, 20241,700.501,726.501,700.501,710.501,710.5012
Sep 24, 20241,750.501,768.001,750.501,764.001,764.0033
Sep 23, 20241,747.001,761.001,746.501,754.501,754.5030
Sep 20, 20241,735.501,739.501,730.501,730.501,730.508
Sep 19, 20241,720.501,741.501,720.501,725.001,725.0048
Sep 18, 20241,689.501,724.501,689.501,704.001,704.0010
Sep 17, 20241,695.001,719.501,695.001,719.001,719.0050
Sep 16, 20241,675.501,692.501,675.501,692.001,692.0010
Sep 13, 20241,672.501,672.501,672.501,672.501,672.50-
Sep 12, 20241,662.001,679.501,662.001,666.001,666.0025
Sep 11, 20241,614.001,629.001,614.001,629.001,629.0016
Sep 10, 20241,599.001,621.001,599.001,618.501,618.5033
Sep 9, 20241,564.001,603.001,564.001,599.501,599.5020
Sep 6, 20241,575.501,575.501,563.001,573.001,573.00-
Sep 5, 20241,579.001,579.001,571.001,571.001,571.00-
Sep 4, 20241,516.001,516.001,516.001,516.001,516.00-
Sep 3, 20241,571.501,577.001,571.501,577.001,577.001
Sep 2, 20241,551.501,572.501,551.501,572.501,572.502
Aug 30, 20241,545.501,564.501,545.501,564.501,564.5024
Aug 29, 20241,553.001,563.501,553.001,563.501,563.50-
Aug 28, 20241,533.501,545.501,533.501,545.001,545.005
Aug 27, 20241,525.501,528.001,516.001,528.001,528.00-
Aug 26, 20241,558.501,579.001,529.501,531.001,531.0016
Aug 23, 20241,560.501,561.001,551.501,551.501,551.5014
Aug 22, 20241,566.001,591.001,561.001,561.001,561.0041
Aug 21, 20241,570.501,591.001,570.501,591.001,591.009
Aug 20, 20241,576.001,583.501,576.001,583.501,583.507
Aug 19, 20241,578.001,579.001,572.501,572.501,572.50-
Aug 16, 20241,575.501,575.501,575.501,575.501,575.50-
Aug 15, 20241,649.001,659.001,604.501,604.501,604.5033
Aug 14, 20241,620.001,633.001,616.001,616.501,616.5013
Aug 13, 20241,568.001,583.501,568.001,583.501,583.505
Aug 12, 20241,599.501,626.001,595.001,595.001,595.0043
Aug 9, 20241,565.501,586.001,565.501,586.001,586.002
Aug 8, 20241,519.001,560.501,519.001,560.501,560.5021
Aug 7, 20241,518.001,542.001,518.001,528.501,528.5014
Aug 6, 20241,465.501,471.001,465.501,471.001,471.002
Aug 5, 20241,415.001,416.001,385.001,416.001,416.0055
Aug 2, 20241,448.001,457.501,408.501,408.501,408.5073
Aug 1, 20241,450.001,450.001,440.001,440.001,440.0032
Jul 31, 20241,479.001,495.501,477.501,482.001,482.002
Jul 30, 20241,462.501,469.001,462.501,469.001,469.00-
Jul 29, 20241,492.501,506.001,475.001,475.001,475.0054
Jul 26, 20241,451.501,460.001,451.501,460.001,460.003
Jul 25, 20241,431.001,431.001,418.501,418.501,418.504
Jul 24, 20241,496.501,501.501,496.501,501.501,501.506
Jul 23, 20241,491.001,518.501,491.001,509.501,509.5036
Jul 22, 20241,459.501,459.501,459.501,459.501,459.50-
Jul 19, 20241,450.501,457.501,450.501,457.501,457.5015
Jul 18, 20241,474.001,487.001,447.501,447.501,447.502
Jul 17, 20241,472.501,487.001,472.501,487.001,487.009
Jul 16, 20241,454.501,454.501,454.501,454.501,454.50-
Jul 15, 20241,457.001,468.501,455.001,460.001,460.0021
Jul 12, 20241,438.501,468.001,438.501,466.501,466.505
Jul 11, 20241,414.001,433.501,414.001,433.501,433.504
Jul 10, 20241,444.501,468.501,444.501,468.501,468.502
Jul 9, 20241,409.001,431.501,409.001,431.501,431.5036
Jul 8, 20241,423.501,444.001,423.501,437.501,437.5065
Jul 5, 20241,415.501,425.001,415.501,425.001,425.003
Jul 4, 20241,427.001,427.001,424.501,424.501,424.506
Jul 3, 20241,426.001,429.501,420.001,429.501,429.5017
Jul 2, 20241,388.501,409.501,383.001,409.501,409.5025
Jul 1, 20241,391.501,396.001,374.001,389.001,389.009
Jun 28, 20241,386.501,391.001,386.001,386.001,386.0014
Jun 27, 20241,371.501,377.501,371.501,377.501,377.5013
Jun 26, 20241,362.501,362.501,362.501,362.501,362.50-
Jun 25, 20241,344.501,344.501,344.501,344.501,344.50-
Jun 24, 20241,340.501,347.501,340.501,347.501,347.504
Jun 21, 20241,319.501,336.501,317.001,336.501,336.502
Jun 20, 20241,339.001,342.001,326.001,326.001,326.0037
Jun 19, 20241,325.001,337.001,325.001,330.501,330.5061
Jun 18, 20241,316.501,328.001,316.501,328.001,328.0026
Jun 17, 20241,313.501,316.001,312.001,315.001,315.00127
Jun 14, 20241,295.001,299.501,295.001,295.501,295.50103
Jun 13, 20241,274.501,284.001,268.501,272.501,272.5011
Jun 12, 20241,220.001,280.001,217.001,267.501,267.5049
Jun 11, 20241,220.501,232.001,212.501,221.501,221.5040
Jun 10, 20241,223.501,223.501,204.001,209.001,209.0089
Jun 7, 20241,228.001,237.501,228.001,235.501,235.5014
Jun 6, 20241,234.501,248.001,222.001,222.001,222.0022
Jun 5, 20241,195.001,212.501,195.001,212.501,212.5013
Jun 4, 20241,180.001,180.001,180.001,180.001,180.00-
Jun 3, 20241,185.501,213.001,185.501,213.001,213.0026
May 31, 20241,198.001,200.501,194.001,195.001,195.0025
May 30, 20241,250.501,250.501,250.501,250.501,250.50-
May 29, 20241,266.001,279.001,255.501,255.501,255.5012
May 28, 20241,281.001,281.001,270.501,271.501,271.504
May 27, 20241,269.501,281.001,269.501,281.001,281.00-
May 24, 20241,250.501,250.501,250.501,250.501,250.50-
May 23, 20241,263.501,263.501,250.501,255.501,255.5050
May 22, 20241,268.001,277.001,268.001,277.001,277.0014
May 21, 20241,324.501,324.501,292.501,292.501,292.501
May 20, 20241,291.501,291.501,291.501,291.501,291.50-
May 17, 20241,288.001,304.501,288.001,294.501,294.5014
May 16, 20241,251.501,275.001,251.501,275.001,275.0070
May 15, 20241,245.501,259.501,245.501,259.501,259.5045
May 14, 20241,242.001,242.001,237.501,237.501,237.5014
May 13, 20241,228.501,244.501,228.501,237.001,237.0012
May 10, 20241,192.501,199.501,192.501,199.501,199.5010
May 9, 20241,158.001,158.001,158.001,158.001,158.00-
May 8, 20241,150.501,162.001,150.501,158.001,158.00108
May 7, 20241,150.001,161.501,150.001,154.501,154.5040
May 6, 20241,104.501,119.501,104.501,119.501,119.508
May 3, 20241,086.501,112.501,086.501,112.501,112.5050
May 2, 20241,078.001,078.001,078.001,078.001,078.0020
Apr 30, 20241,062.501,072.001,062.501,068.001,068.0010
Apr 29, 20241,040.501,068.001,040.501,068.001,068.0021
Apr 26, 20241,116.001,129.001,036.001,036.001,036.0069
Apr 25, 20241,106.501,111.501,106.501,108.001,108.0012
Apr 24, 20241,108.501,134.501,108.501,134.501,134.509
Apr 23, 20241,075.001,094.501,075.001,094.001,094.004
Apr 22, 20241,059.501,086.001,059.501,075.501,075.5074
Apr 19, 20241,080.501,088.001,080.501,088.001,088.0010
Apr 18, 20241,080.501,088.001,080.501,086.001,086.001
Apr 17, 20241,079.501,093.501,079.501,081.001,081.00117
Apr 16, 20241,087.501,089.501,065.501,065.501,065.5037
Apr 15, 20241,102.001,107.501,102.001,107.501,107.5059
Apr 12, 20241,108.001,114.001,108.001,114.001,114.008
Apr 11, 20241,094.001,109.001,094.001,108.501,108.5023
Apr 10, 20241,118.001,132.001,118.001,132.001,132.0047
Apr 9, 20241,146.001,155.001,121.001,127.501,127.5057
Apr 8, 20241,130.501,147.501,130.501,141.501,141.50181
Apr 5, 20241,122.501,135.501,122.501,132.001,132.007
Apr 4, 20241,150.001,164.501,150.001,160.501,160.5028
Apr 3, 20241,150.501,166.501,150.501,166.501,166.5021
Apr 2, 20241,173.501,173.501,163.001,163.001,163.0014
Mar 28, 20241,150.001,150.001,150.001,150.001,150.00-
Mar 27, 20241,180.001,190.001,180.001,180.001,180.0065
Mar 26, 20241,160.001,180.001,160.001,180.001,180.002
Mar 25, 20241,190.001,190.001,190.001,190.001,190.0010
Mar 22, 20241,170.001,170.001,170.001,170.001,170.00-
Mar 21, 20241,140.001,150.001,140.001,150.001,150.0028
Mar 20, 20241,130.001,130.001,130.001,130.001,130.00-
Mar 19, 20241,120.001,120.001,120.001,120.001,120.00-
Mar 18, 20241,130.001,130.001,110.001,110.001,110.0053
Mar 15, 20241,090.001,090.001,060.001,090.001,090.0020
Mar 14, 20241,130.001,140.001,130.001,140.001,140.008
Mar 13, 20241,220.001,220.001,120.001,120.001,120.0019
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 8, 20241,210.001,240.001,210.001,240.001,240.0017
Mar 7, 20241,170.001,170.001,170.001,170.001,170.00-
Mar 6, 20241,160.001,170.001,160.001,170.001,170.005
Mar 5, 20241,190.001,200.001,160.001,160.001,160.0011
Mar 4, 20241,180.001,190.001,180.001,190.001,190.003
Mar 1, 20241,170.001,170.001,170.001,170.001,170.00-
Feb 29, 20241,170.001,170.001,170.001,170.001,170.00-
Feb 28, 20241,170.001,180.001,170.001,170.001,170.0018
Feb 27, 20241,180.001,180.001,180.001,180.001,180.00-
Feb 26, 20241,180.001,180.001,180.001,180.001,180.003
Feb 23, 20241,190.001,190.001,190.001,190.001,190.00-
Feb 22, 20241,160.001,160.001,160.001,160.001,160.00-
Feb 21, 20241,160.001,160.001,150.001,150.001,150.004
Feb 20, 20241,200.001,200.001,200.001,200.001,200.0017
Feb 19, 20241,200.001,200.001,200.001,200.001,200.00-
Feb 16, 20241,220.001,220.001,220.001,220.001,220.0027
Feb 15, 20241,200.001,230.001,200.001,230.001,230.0014
Feb 14, 20241,180.001,210.001,180.001,200.001,200.0017
Feb 13, 20241,210.001,210.001,200.001,200.001,200.0019
Feb 12, 20241,240.001,260.001,200.001,200.001,200.0058
Feb 9, 20241,220.001,250.001,220.001,250.001,250.0052
Feb 8, 20241,180.001,180.001,180.001,180.001,180.00-
Feb 7, 20241,170.001,190.001,170.001,190.001,190.0012
Feb 6, 20241,160.001,170.001,160.001,170.001,170.001
Feb 5, 20241,160.001,180.001,150.001,180.001,180.009
Feb 2, 20241,140.001,170.001,140.001,170.001,170.002
Feb 1, 20241,110.001,110.001,110.001,110.001,110.00-
Jan 31, 20241,100.001,100.001,100.001,100.001,100.00-

Related Tickers

CAPRICORN.BO Capricorn Systems Global Solutions Limited
11.02
+4.95%
 
ITU.BE Intuit Inc
584.20
+2.40%
 
4W9.F Pexip Holding ASA
4.0300
+2.41%
 
307.DU Shopify Inc
115.06
+1.12%
 
MENXF Memex Inc.
0.0001
0.00%
 
QUAL.AT Quality & Reliability A.B.E.E.
1.3800
-1.43%
 
LSS.PA Lectra SA
26.85
+0.19%
 
63MOONS.BO 63 moons technologies limited
731.10
-0.94%
 
CINGF Coinsilium Group Limited
0.0430
0.00%
 
3663.T CELSYS, Inc.
1,403.00
-1.89%