UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.55 +0.44 (+0.56%) GOLD FUTURES
2,310.30 +1.70 (+0.07%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,117.77 +207.26 (+0.41%)
Fair Isaac Corporation (FRI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,077.50 | 1,129.50 | 1,077.50 | 1,129.50 | 1,129.50 | 9 |
| 02 May 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - |
| 30 Apr 2024 | 1,061.00 | 1,079.00 | 1,061.00 | 1,079.00 | 1,079.00 | 3 |
| 29 Apr 2024 | 1,050.00 | 1,060.00 | 1,026.50 | 1,060.00 | 1,060.00 | 26 |
| 26 Apr 2024 | 1,113.00 | 1,113.00 | 1,040.00 | 1,040.00 | 1,040.00 | 39 |
| 25 Apr 2024 | 1,103.50 | 1,123.00 | 1,103.50 | 1,122.50 | 1,122.50 | 5 |
| 24 Apr 2024 | 1,109.50 | 1,122.00 | 1,109.50 | 1,120.50 | 1,120.50 | 19 |
| 23 Apr 2024 | 1,074.00 | 1,092.00 | 1,068.50 | 1,091.50 | 1,091.50 | 52 |
| 22 Apr 2024 | 1,072.50 | 1,086.00 | 1,072.50 | 1,086.00 | 1,086.00 | 10 |
| 19 Apr 2024 | 1,080.50 | 1,093.50 | 1,065.00 | 1,065.00 | 1,065.00 | 13 |
| 18 Apr 2024 | 1,076.00 | 1,092.50 | 1,076.00 | 1,092.50 | 1,092.50 | 5 |
| 17 Apr 2024 | 1,077.50 | 1,097.00 | 1,077.50 | 1,082.50 | 1,082.50 | 37 |
| 16 Apr 2024 | 1,060.00 | 1,095.50 | 1,060.00 | 1,076.00 | 1,076.00 | 97 |
| 15 Apr 2024 | 1,100.00 | 1,115.00 | 1,100.00 | 1,107.00 | 1,107.00 | 16 |
| 12 Apr 2024 | 1,106.50 | 1,127.00 | 1,100.00 | 1,100.00 | 1,100.00 | 22 |
| 11 Apr 2024 | 1,100.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,113.00 | 48 |
| 10 Apr 2024 | 1,117.50 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 25 |
| 09 Apr 2024 | 1,148.00 | 1,161.50 | 1,128.50 | 1,129.50 | 1,129.50 | 64 |
| 08 Apr 2024 | 1,145.50 | 1,149.00 | 1,145.50 | 1,149.00 | 1,149.00 | 12 |
| 05 Apr 2024 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | - |
| 04 Apr 2024 | 1,146.50 | 1,174.00 | 1,146.50 | 1,165.00 | 1,165.00 | 37 |
| 03 Apr 2024 | 1,149.00 | 1,180.00 | 1,149.00 | 1,180.00 | 1,180.00 | 5 |
| 02 Apr 2024 | 1,161.50 | 1,161.50 | 1,131.50 | 1,131.50 | 1,131.50 | 5 |
| 28 Mar 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 18 |
| 27 Mar 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 7 |
| 26 Mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 25 Mar 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 5 |
| 22 Mar 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 18 |
| 21 Mar 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 20 Mar 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 19 Mar 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 18 Mar 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 21 |
| 15 Mar 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 12 |
| 14 Mar 2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 8 |
| 13 Mar 2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5 |
| 12 Mar 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 11 Mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 08 Mar 2024 | 1,210.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 44 |
| 07 Mar 2024 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 28 |
| 06 Mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 05 Mar 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 7 |
| 04 Mar 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 16 |
| 01 Mar 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2 |
| 29 Feb 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 4 |
| 28 Feb 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 27 Feb 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 26 Feb 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 9 |
| 23 Feb 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 25 |
| 22 Feb 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2 |
| 21 Feb 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 5 |
| 20 Feb 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 18 |
| 19 Feb 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 16 Feb 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3 |
| 15 Feb 2024 | 1,200.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | 40 |
| 14 Feb 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2 |
| 13 Feb 2024 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 23 |
| 12 Feb 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 80 |
| 09 Feb 2024 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1 |
| 08 Feb 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 07 Feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 06 Feb 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 19 |
| 05 Feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 02 Feb 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 10 |
| 01 Feb 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2 |
| 31 Jan 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3 |
| 30 Jan 2024 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 2 |
| 29 Jan 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 26 Jan 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | - |
| 25 Jan 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 45 |
| 24 Jan 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 13 |
| 23 Jan 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13 |
| 22 Jan 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 10 |
| 19 Jan 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 11 |
| 18 Jan 2024 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 25 |
| 17 Jan 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 16 Jan 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 15 Jan 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 16 |
| 12 Jan 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2 |
| 11 Jan 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| 10 Jan 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 09 Jan 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 08 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 05 Jan 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| 04 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 03 Jan 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10 |
| 02 Jan 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
| 29 Dec 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 28 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 27 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1 |
| 22 Dec 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 21 Dec 2023 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 9 |
| 20 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5 |
| 19 Dec 2023 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 7 |
| 18 Dec 2023 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 15 Dec 2023 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 14 Dec 2023 | 1,060.00 | 1,110.00 | 1,060.00 | 1,110.00 | 1,110.00 | 6 |
| 13 Dec 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 12 Dec 2023 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 20 |
| 11 Dec 2023 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 29 |
| 08 Dec 2023 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.