Fair Isaac Corporation (BIT:1FICO)
Italy
· Delayed Price · Currency is EUR 1,543.00
+17.50 (1.15%)
At close: Dec 5, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.15% | - |
| Dec 4, 2025 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 0.20% | - |
| Dec 3, 2025 | 1,533.00 | 1,533.00 | 1,517.00 | 1,522.50 | 1,522.50 | -0.94% | 8 |
| Dec 2, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.32% | - |
| Dec 1, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.68% | - |
| Nov 28, 2025 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 0.10% | - |
| Nov 27, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - | - |
| Nov 26, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.78% | - |
| Nov 25, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 2.19% | - |
| Nov 24, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -3.18% | - |
| Nov 21, 2025 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 3.49% | - |
| Nov 20, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.10% | - |
| Nov 19, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | -0.13% | - |
| Nov 18, 2025 | 1,519.50 | 1,519.50 | 1,519.50 | 1,503.50 | 1,503.50 | -0.17% | 1 |
| Nov 17, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.60% | - |
| Nov 14, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,497.00 | 1,497.00 | -2.19% | 7 |
| Nov 13, 2025 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | -2.24% | - |
| Nov 12, 2025 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 0.22% | - |
| Nov 11, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 4.06% | - |
| Nov 10, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.00 | 1,501.00 | 1.38% | 4 |
| Nov 7, 2025 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | -2.31% | - |
| Nov 6, 2025 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 7.98% | - |
| Nov 5, 2025 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | -0.60% | - |
| Nov 4, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.39% | - |
| Nov 3, 2025 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1,406.50 | 1.19% | - |
| Oct 31, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.61% | - |
| Oct 30, 2025 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 0.79% | - |
| Oct 29, 2025 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | -3.81% | - |
| Oct 28, 2025 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | -0.10% | - |
| Oct 27, 2025 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 2.30% | - |
| Oct 24, 2025 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1.36% | - |
| Oct 23, 2025 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 2.77% | - |
| Oct 22, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.13% | - |
| Oct 21, 2025 | 1,370.50 | 1,370.50 | 1,370.50 | 1,370.50 | 1,370.50 | -2.25% | - |
| Oct 20, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.72% | - |
| Oct 17, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.14% | - |
| Oct 16, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.29% | - |
| Oct 15, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.43% | - |
| Oct 14, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.35% | - |
| Oct 13, 2025 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 0.73% | - |
| Oct 10, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,438.00 | 1,438.00 | -3.36% | 7 |
| Oct 9, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.50% | - |
| Oct 8, 2025 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | -4.47% | - |
| Oct 7, 2025 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | -0.35% | - |
| Oct 6, 2025 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.32% | - |
| Oct 3, 2025 | 1,535.50 | 1,568.50 | 1,529.50 | 1,566.00 | 1,566.00 | 0.93% | 9 |
| Oct 2, 2025 | 1,421.00 | 1,476.00 | 1,421.00 | 1,551.50 | 1,551.50 | 21.26% | 9 |
| Oct 1, 2025 | 1,279.50 | 1,279.50 | 1,279.50 | 1,279.50 | 1,279.50 | -0.27% | - |
| Sep 30, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.76% | - |
| Sep 29, 2025 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.95% | - |