Fair Isaac Corporation (LON:0TIQ)
London · Delayed Price · Currency is GBP · Price in USD 1,008.63
-38.61 (-3.69%)
At close: Mar 27, 2026
LON:0TIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,033.70 | 1,051.00 | 995.00 | 1,009.49 | 1,009.49 | -3.60% | 421 |
| Mar 26, 2026 | 1,068.00 | 1,074.22 | 1,000.00 | 1,047.24 | 1,047.24 | 0.94% | 332 |
| Mar 25, 2026 | 1,010.00 | 1,044.75 | 990.00 | 1,037.52 | 1,037.52 | 3.67% | 566 |
| Mar 24, 2026 | 1,077.00 | 1,077.00 | 969.00 | 1,000.80 | 1,000.80 | -8.52% | 1,228 |
| Mar 23, 2026 | 1,159.35 | 1,178.33 | 1,084.96 | 1,094.00 | 1,094.00 | -1.35% | 262 |
| Mar 20, 2026 | 1,120.00 | 1,160.00 | 1,097.13 | 1,109.02 | 1,109.02 | -1.51% | 315 |
| Mar 19, 2026 | 1,175.00 | 1,220.00 | 1,105.74 | 1,126.00 | 1,126.00 | -6.54% | 860 |
| Mar 18, 2026 | 1,202.03 | 1,241.51 | 1,152.76 | 1,204.82 | 1,204.82 | -1.07% | 577 |
| Mar 17, 2026 | 1,196.81 | 1,238.38 | 1,126.99 | 1,217.88 | 1,217.88 | 5.27% | 530 |
| Mar 16, 2026 | 1,147.90 | 1,183.00 | 1,134.50 | 1,156.93 | 1,156.93 | 1.52% | 589 |
| Mar 13, 2026 | 1,101.06 | 1,152.04 | 1,080.00 | 1,139.62 | 1,139.62 | 5.23% | 1,287 |
| Mar 12, 2026 | 1,156.29 | 1,210.00 | 1,068.00 | 1,083.00 | 1,083.00 | -7.74% | 1,550 |
| Mar 11, 2026 | 1,296.78 | 1,300.00 | 1,147.65 | 1,173.85 | 1,173.85 | -9.22% | 783 |
| Mar 10, 2026 | 1,441.19 | 1,475.15 | 1,293.12 | 1,293.12 | 1,293.12 | -9.57% | 803 |
| Mar 9, 2026 | 1,430.00 | 1,511.72 | 1,409.00 | 1,429.94 | 1,429.94 | -2.73% | 41 |
| Mar 6, 2026 | 1,500.00 | 1,500.00 | 1,439.44 | 1,470.11 | 1,470.11 | -0.53% | 40 |
| Mar 5, 2026 | 1,470.00 | 1,499.11 | 1,441.26 | 1,477.87 | 1,477.87 | 0.66% | 653 |
| Mar 4, 2026 | 1,445.00 | 1,470.00 | 1,418.22 | 1,468.18 | 1,468.18 | 1.02% | 28 |
| Mar 3, 2026 | 1,395.00 | 1,453.38 | 1,368.03 | 1,453.38 | 1,453.38 | 2.79% | 113 |
| Mar 2, 2026 | 1,400.00 | 1,418.46 | 1,359.42 | 1,414.00 | 1,414.00 | 0.66% | 20,967 |
| Feb 27, 2026 | 1,394.90 | 1,415.73 | 1,354.98 | 1,404.69 | 1,404.69 | 0.54% | 98 |
| Feb 26, 2026 | 1,336.99 | 1,418.62 | 1,290.54 | 1,397.19 | 1,397.19 | 8.37% | 478 |
| Feb 25, 2026 | 1,240.00 | 1,298.89 | 1,227.63 | 1,289.30 | 1,289.30 | 6.39% | 138 |
| Feb 24, 2026 | 1,280.00 | 1,300.00 | 1,194.04 | 1,211.85 | 1,211.85 | -5.36% | 469 |
| Feb 23, 2026 | 1,389.99 | 1,389.99 | 1,271.02 | 1,280.48 | 1,280.48 | -5.14% | 985 |
| Feb 20, 2026 | 1,352.73 | 1,404.16 | 1,336.00 | 1,349.80 | 1,349.80 | 0.62% | 96 |
| Feb 19, 2026 | 1,378.00 | 1,387.06 | 1,336.00 | 1,341.51 | 1,341.51 | -1.57% | 124 |
| Feb 18, 2026 | 1,397.33 | 1,400.04 | 1,345.00 | 1,362.92 | 1,362.92 | 1.19% | 88 |
| Feb 17, 2026 | 1,380.00 | 1,394.15 | 1,311.11 | 1,346.89 | 1,346.89 | -1.18% | 72 |
| Feb 13, 2026 | 1,339.00 | 1,378.15 | 1,325.61 | 1,363.00 | 1,363.00 | 3.19% | 48 |
| Feb 12, 2026 | 1,369.50 | 1,383.53 | 1,280.00 | 1,320.86 | 1,320.86 | -3.33% | 253 |
| Feb 11, 2026 | 1,407.77 | 1,407.77 | 1,344.72 | 1,366.37 | 1,366.37 | -0.27% | 70 |
| Feb 10, 2026 | 1,375.00 | 1,399.69 | 1,329.71 | 1,370.04 | 1,370.04 | 0.18% | 103 |
| Feb 9, 2026 | 1,427.68 | 1,427.68 | 1,364.84 | 1,367.56 | 1,367.56 | -0.94% | 628 |
| Feb 6, 2026 | 1,314.91 | 1,416.57 | 1,314.91 | 1,380.50 | 1,380.50 | 1.68% | 89 |
| Feb 5, 2026 | 1,392.92 | 1,409.99 | 1,336.60 | 1,357.65 | 1,357.65 | -0.96% | 405 |
| Feb 4, 2026 | 1,345.00 | 1,379.60 | 1,285.00 | 1,370.82 | 1,370.82 | 2.24% | 732 |
| Feb 3, 2026 | 1,475.00 | 1,504.67 | 1,318.06 | 1,340.73 | 1,340.73 | -7.53% | 400 |
| Feb 2, 2026 | 1,457.00 | 1,500.22 | 1,432.42 | 1,449.95 | 1,449.95 | -1.89% | 471 |
| Jan 30, 2026 | 1,502.00 | 1,545.00 | 1,466.36 | 1,477.90 | 1,477.90 | -5.11% | 156 |
| Jan 29, 2026 | 1,550.00 | 1,590.00 | 1,501.00 | 1,557.50 | 1,557.50 | 1.27% | 417 |
| Jan 28, 2026 | 1,560.00 | 1,560.00 | 1,510.16 | 1,537.90 | 1,537.90 | 0.01% | 197 |
| Jan 27, 2026 | 1,560.00 | 1,577.79 | 1,513.49 | 1,537.81 | 1,537.81 | -0.10% | 41 |
| Jan 26, 2026 | 1,564.65 | 1,564.65 | 1,523.04 | 1,539.37 | 1,539.37 | -0.30% | 93 |
| Jan 23, 2026 | 1,574.00 | 1,574.01 | 1,527.12 | 1,544.00 | 1,544.00 | -1.03% | 23 |
| Jan 22, 2026 | 1,545.00 | 1,575.00 | 1,525.24 | 1,560.00 | 1,560.00 | 3.45% | 17 |
| Jan 21, 2026 | 1,505.00 | 1,550.32 | 1,484.04 | 1,508.00 | 1,508.00 | 0.36% | 25 |
| Jan 20, 2026 | 1,567.20 | 1,570.10 | 1,498.58 | 1,502.52 | 1,502.52 | -4.37% | 102 |
| Jan 16, 2026 | 1,587.06 | 1,600.00 | 1,551.01 | 1,571.14 | 1,571.14 | -0.46% | 38 |
| Jan 15, 2026 | 1,620.91 | 1,640.00 | 1,574.37 | 1,578.41 | 1,578.41 | -2.32% | 176 |