Skip to main content
logo
Fair Isaac Corporation (LON:0TIQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,742.83
-27.67 (-1.56%)
Dec 19, 2025, 5:10 PM BST

Fair Isaac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251,783.001,783.001,727.621,755.011,755.01-0.87%691
Dec 18, 20251,763.001,786.051,754.921,770.501,770.500.97%131
Dec 17, 20251,811.841,814.561,748.171,753.571,753.57-2.00%67
Dec 16, 20251,852.041,852.041,783.001,789.391,789.39-1.24%13
Dec 15, 20251,842.351,881.441,804.751,811.941,811.94-1.79%109
Dec 12, 20251,820.281,855.111,818.701,844.911,844.911.37%44
Dec 11, 20251,734.911,836.001,734.911,820.001,820.004.45%372
Dec 10, 20251,750.001,769.501,727.381,742.541,742.54-0.43%32
Dec 9, 20251,754.571,771.891,748.881,750.031,750.030.06%450
Dec 8, 20251,795.981,813.441,733.821,748.901,748.90-3.06%185
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