Skip to main content
Fair Isaac Corporation (LON:0TIQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,804.19
+23.50 (1.32%)
At close: Dec 5, 2025

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,766.861,804.361,757.241,804.191,804.191.32%42
Dec 4, 20251,762.011,781.921,762.011,780.691,780.691.01%99
Dec 3, 20251,776.331,788.651,761.181,762.901,762.90-1.51%90
Dec 2, 20251,774.701,809.301,754.001,790.001,790.000.36%42
Dec 1, 20251,791.841,805.831,777.631,783.511,783.51-1.14%68
Nov 28, 20251,793.241,804.151,783.111,804.151,804.15-0.21%11
Nov 26, 20251,824.851,835.001,795.471,807.971,807.970.72%69
Nov 25, 20251,749.831,798.541,721.111,795.041,795.032.17%213
Nov 24, 20251,784.801,807.501,724.481,756.841,756.84-2.47%169
Nov 21, 20251,735.001,815.331,719.001,801.361,801.364.57%64
Nov 20, 20251,747.011,768.971,711.251,722.701,722.70-0.61%73
Nov 19, 20251,729.241,747.921,706.601,733.321,733.32-1.32%15
Nov 18, 20251,758.501,759.071,730.981,756.471,756.471.11%35
Nov 17, 20251,730.891,780.001,730.891,737.221,737.22-0.57%479
Nov 14, 20251,700.001,755.861,686.271,747.251,747.25-0.17%143
Nov 13, 20251,760.001,786.981,745.121,750.231,750.23-1.62%35
Nov 12, 20251,844.001,844.001,775.641,779.121,779.12-1.32%113
Nov 11, 20251,754.081,834.981,736.001,802.991,802.991.84%33
Nov 10, 20251,750.001,801.241,717.011,770.441,770.442.61%75
Nov 7, 20251,667.971,731.661,628.131,725.401,725.400.62%128
Nov 6, 20251,623.001,762.091,623.001,714.781,714.786.47%214
Nov 5, 20251,600.001,629.201,571.491,610.591,610.590.60%96
Nov 4, 20251,635.991,655.151,598.351,601.001,601.00-2.61%35
Nov 3, 20251,663.441,684.051,619.631,643.911,643.91-0.09%186
Oct 31, 20251,626.461,645.421,550.001,645.421,645.423.47%101
Oct 30, 20251,577.881,627.001,552.001,590.261,590.250.90%82
Oct 29, 20251,633.381,685.001,573.631,576.081,576.08-6.14%61
Oct 28, 20251,676.031,690.991,647.151,679.251,679.25-0.10%92
Oct 27, 20251,677.021,708.261,671.511,680.891,680.890.88%89
Oct 24, 20251,618.001,666.571,618.001,666.161,666.163.01%91
Oct 23, 20251,579.911,629.511,573.941,617.411,617.412.23%84
Oct 22, 20251,590.051,590.051,550.001,582.161,582.16-0.35%622
Oct 21, 20251,639.251,658.161,561.611,587.651,587.65-1.88%95
Oct 20, 20251,620.551,655.121,618.001,618.001,618.000.07%41
Oct 17, 20251,588.981,639.001,588.981,616.841,616.84-0.80%16
Oct 16, 20251,655.001,655.001,605.271,629.921,629.92-0.96%14
Oct 15, 20251,654.991,670.831,619.511,645.641,645.64-0.14%39
Oct 14, 20251,649.941,652.741,597.281,647.981,647.98-1.25%52
Oct 13, 20251,624.191,718.331,624.191,668.771,668.770.04%210
Oct 10, 20251,733.941,734.271,653.241,668.111,668.11-2.56%169
Oct 9, 20251,699.001,733.961,671.111,712.011,712.01-0.58%265
Oct 8, 20251,820.001,849.881,690.001,722.041,722.04-7.03%421
Oct 7, 20251,841.791,858.821,824.231,852.181,852.18-1.58%214
Oct 6, 20251,840.001,883.321,830.001,881.891,881.891.48%134
Oct 3, 20251,812.001,881.711,775.861,854.501,854.502.46%465
Oct 2, 20251,560.011,996.051,560.011,810.001,810.0020.20%1,754
Oct 1, 20251,533.131,533.131,488.561,505.851,505.850.12%108
Sep 30, 20251,547.351,547.351,489.001,504.101,504.10-1.76%37
Sep 29, 20251,505.371,541.011,503.301,531.001,531.001.25%51
Sep 26, 20251,546.501,564.551,512.061,512.061,512.06-1.38%119
Sep 25, 20251,561.001,561.001,503.281,533.281,533.28-0.71%85
Sep 24, 20251,515.651,555.301,515.651,544.281,544.281.36%194
Sep 23, 20251,548.881,563.001,516.201,523.601,523.60-0.87%139
Sep 22, 20251,482.001,538.211,461.441,537.001,537.003.39%134
Sep 19, 20251,542.561,545.001,458.541,486.561,486.56-2.10%111
Sep 18, 20251,595.741,595.741,511.101,518.521,518.52-4.89%196
Sep 17, 20251,580.891,596.581,533.721,596.581,596.582.17%226
Sep 16, 20251,584.741,585.001,538.651,562.691,562.690.06%281
Sep 15, 20251,551.001,580.001,544.581,561.781,561.780.82%76
Sep 12, 20251,572.591,599.991,510.001,549.101,549.10-2.08%234
Sep 11, 20251,557.911,587.621,527.831,582.021,582.012.76%101
Sep 10, 20251,534.391,558.001,520.001,539.531,539.53-0.82%250
Sep 9, 20251,542.581,562.001,518.581,552.241,552.240.88%76
Sep 8, 20251,544.991,554.391,520.001,538.701,538.700.73%229
Sep 5, 20251,520.001,560.001,500.011,527.621,527.62-0.05%67
Sep 4, 20251,540.691,547.391,485.001,528.451,528.450.98%153
Sep 3, 20251,510.001,522.001,480.001,513.641,513.640.90%65
Sep 2, 20251,522.001,522.841,483.001,500.211,500.21-0.78%146
Aug 29, 20251,508.111,528.001,480.301,511.951,511.952.46%159
Aug 28, 20251,402.501,476.471,402.501,475.721,475.724.40%71
Aug 27, 20251,415.311,425.371,397.741,413.481,413.48-0.75%515
Aug 26, 20251,424.991,433.001,413.121,424.201,424.20-0.07%60
Aug 25, 20251,459.941,489.141,409.731,425.181,425.181.08%100
Aug 22, 20251,400.001,436.361,368.821,410.001,410.004.69%151
Aug 21, 20251,350.001,359.991,330.001,346.771,346.77-3.37%197
Aug 20, 20251,382.211,406.281,370.001,393.801,393.800.65%159
Aug 19, 20251,368.701,405.721,355.181,384.831,384.831.43%273
Aug 18, 20251,367.001,376.221,343.201,365.371,365.371.67%233
Aug 15, 20251,335.001,350.001,322.001,342.981,342.981.74%11
Aug 14, 20251,330.001,335.001,300.001,320.001,320.00-0.65%116
Aug 13, 20251,333.901,333.901,317.401,328.651,328.651.13%124
Aug 12, 20251,332.201,332.201,302.991,313.821,313.82-0.17%70
Aug 11, 20251,330.001,331.441,304.331,316.001,316.00-0.96%75
Aug 8, 20251,327.511,356.401,317.601,328.721,328.72-1.01%133
Aug 7, 20251,376.771,395.151,341.591,342.291,342.29-2.49%77
Aug 6, 20251,343.081,388.141,336.031,376.521,376.522.23%149
Aug 5, 20251,361.501,384.631,336.911,346.441,346.44-1.12%81
Aug 4, 20251,392.301,412.001,351.601,361.741,361.740.44%155
Aug 1, 20251,426.991,433.021,355.831,355.831,355.83-3.83%128
Jul 31, 20251,553.181,553.181,362.581,409.791,409.79-8.44%614
Jul 30, 20251,479.911,539.801,479.911,539.801,539.802.57%45
Jul 29, 20251,535.001,535.001,501.201,501.201,501.20-1.04%92
Jul 28, 20251,529.511,547.151,517.001,517.001,517.00-1.84%70
Jul 25, 20251,518.691,556.241,518.691,545.441,545.440.77%457
Jul 24, 20251,533.001,557.061,531.851,533.631,533.63-0.11%141
Jul 23, 20251,511.031,546.861,511.031,535.331,535.331.11%60
Jul 22, 20251,536.871,540.001,518.021,518.541,518.54-1.66%128
Jul 21, 20251,564.991,567.001,529.191,544.211,544.210.59%186
Jul 18, 20251,533.391,542.231,520.991,535.131,535.13-0.03%47
Jul 17, 20251,511.321,561.191,511.321,535.521,535.52-0.04%109