Fair Isaac Corporation (LON:0TIQ)
London · Delayed Price · Currency is GBP · Price in USD 1,425.18
+15.18 (1.08%)
At close: Aug 25, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,402.50 | 1,476.47 | 1,402.50 | 1,475.72 | 1,475.72 | 4.40% | 71 |
| Aug 27, 2025 | 1,415.31 | 1,425.37 | 1,397.74 | 1,413.48 | 1,413.48 | -0.75% | 515 |
| Aug 26, 2025 | 1,424.99 | 1,433.00 | 1,413.12 | 1,424.20 | 1,424.20 | -0.07% | 60 |
| Aug 25, 2025 | 1,459.94 | 1,489.14 | 1,409.73 | 1,425.18 | 1,425.18 | 1.08% | 100 |
| Aug 22, 2025 | 1,400.00 | 1,436.36 | 1,368.82 | 1,410.00 | 1,410.00 | 4.69% | 151 |
| Aug 21, 2025 | 1,350.00 | 1,359.99 | 1,330.00 | 1,346.77 | 1,346.77 | -3.37% | 197 |
| Aug 20, 2025 | 1,382.21 | 1,406.28 | 1,370.00 | 1,393.80 | 1,393.80 | 0.65% | 159 |
| Aug 19, 2025 | 1,368.70 | 1,405.72 | 1,355.18 | 1,384.83 | 1,384.83 | 1.43% | 273 |
| Aug 18, 2025 | 1,367.00 | 1,376.22 | 1,343.20 | 1,365.37 | 1,365.37 | 1.67% | 233 |
| Aug 15, 2025 | 1,335.00 | 1,350.00 | 1,322.00 | 1,342.98 | 1,342.98 | 1.74% | 11 |
| Aug 14, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.65% | 116 |
| Aug 13, 2025 | 1,333.90 | 1,333.90 | 1,317.40 | 1,328.65 | 1,328.65 | 1.13% | 124 |
| Aug 12, 2025 | 1,332.20 | 1,332.20 | 1,302.99 | 1,313.82 | 1,313.82 | -0.17% | 70 |
| Aug 11, 2025 | 1,330.00 | 1,331.44 | 1,304.33 | 1,316.00 | 1,316.00 | -0.96% | 75 |
| Aug 8, 2025 | 1,327.51 | 1,356.40 | 1,317.60 | 1,328.72 | 1,328.72 | -1.01% | 133 |
| Aug 7, 2025 | 1,376.77 | 1,395.15 | 1,341.59 | 1,342.29 | 1,342.29 | -2.49% | 77 |
| Aug 6, 2025 | 1,343.08 | 1,388.14 | 1,336.03 | 1,376.52 | 1,376.52 | 2.23% | 149 |
| Aug 5, 2025 | 1,361.50 | 1,384.63 | 1,336.91 | 1,346.44 | 1,346.44 | -1.12% | 81 |
| Aug 4, 2025 | 1,392.30 | 1,412.00 | 1,351.60 | 1,361.74 | 1,361.74 | 0.44% | 155 |
| Aug 1, 2025 | 1,426.99 | 1,433.02 | 1,355.83 | 1,355.83 | 1,355.83 | -3.83% | 128 |
| Jul 31, 2025 | 1,553.18 | 1,553.18 | 1,362.58 | 1,409.79 | 1,409.79 | -8.44% | 614 |
| Jul 30, 2025 | 1,479.91 | 1,539.80 | 1,479.91 | 1,539.80 | 1,539.80 | 2.57% | 45 |
| Jul 29, 2025 | 1,535.00 | 1,535.00 | 1,501.20 | 1,501.20 | 1,501.20 | -1.04% | 92 |
| Jul 28, 2025 | 1,529.51 | 1,547.15 | 1,517.00 | 1,517.00 | 1,517.00 | -1.84% | 70 |
| Jul 25, 2025 | 1,518.69 | 1,556.24 | 1,518.69 | 1,545.44 | 1,545.44 | 0.77% | 457 |
| Jul 24, 2025 | 1,533.00 | 1,557.06 | 1,531.85 | 1,533.63 | 1,533.63 | -0.11% | 141 |
| Jul 23, 2025 | 1,511.03 | 1,546.86 | 1,511.03 | 1,535.33 | 1,535.33 | 1.11% | 60 |
| Jul 22, 2025 | 1,536.87 | 1,540.00 | 1,518.02 | 1,518.54 | 1,518.54 | -1.66% | 128 |
| Jul 21, 2025 | 1,564.99 | 1,567.00 | 1,529.19 | 1,544.21 | 1,544.21 | 0.59% | 186 |
| Jul 18, 2025 | 1,533.39 | 1,542.23 | 1,520.99 | 1,535.13 | 1,535.13 | -0.03% | 47 |
| Jul 17, 2025 | 1,511.32 | 1,561.19 | 1,511.32 | 1,535.52 | 1,535.52 | -0.04% | 109 |
| Jul 16, 2025 | 1,513.00 | 1,541.00 | 1,487.80 | 1,536.10 | 1,536.10 | 3.60% | 122 |
| Jul 15, 2025 | 1,557.00 | 1,577.96 | 1,482.67 | 1,482.79 | 1,482.79 | -5.07% | 356 |
| Jul 14, 2025 | 1,540.00 | 1,561.98 | 1,500.18 | 1,561.98 | 1,561.98 | 0.14% | 1,699 |
| Jul 11, 2025 | 1,594.54 | 1,600.00 | 1,557.58 | 1,559.80 | 1,559.80 | -3.56% | 123 |
| Jul 10, 2025 | 1,602.00 | 1,633.21 | 1,576.01 | 1,617.43 | 1,617.43 | - | 303 |
| Jul 9, 2025 | 1,700.00 | 1,700.00 | 1,595.01 | 1,617.49 | 1,617.49 | 3.69% | 379 |
| Jul 8, 2025 | 1,906.21 | 1,906.21 | 1,520.30 | 1,560.00 | 1,560.00 | -16.49% | 520 |
| Jul 7, 2025 | 1,844.58 | 1,905.10 | 1,802.55 | 1,868.15 | 1,868.15 | 0.71% | 57 |
| Jul 3, 2025 | 1,850.00 | 1,877.75 | 1,800.00 | 1,855.00 | 1,855.00 | 1.20% | 81 |
| Jul 2, 2025 | 1,825.34 | 1,840.61 | 1,812.47 | 1,832.97 | 1,832.97 | -0.03% | 87 |
| Jul 1, 2025 | 1,824.24 | 1,833.53 | 1,783.09 | 1,833.53 | 1,833.53 | 0.71% | 33 |
| Jun 30, 2025 | 1,822.81 | 1,837.00 | 1,812.48 | 1,820.66 | 1,820.66 | 4.16% | 180 |
| Jun 27, 2025 | 1,820.00 | 1,883.41 | 1,748.00 | 1,748.00 | 1,748.00 | -3.45% | 154 |
| Jun 26, 2025 | 1,850.00 | 1,897.05 | 1,778.12 | 1,810.44 | 1,810.44 | -5.15% | 201 |
| Jun 25, 2025 | 1,956.95 | 1,956.95 | 1,880.00 | 1,908.82 | 1,908.82 | 0.38% | 35 |
| Jun 24, 2025 | 1,882.00 | 1,908.68 | 1,872.44 | 1,901.58 | 1,901.58 | 1.74% | 231 |
| Jun 23, 2025 | 1,778.39 | 1,869.00 | 1,778.39 | 1,869.00 | 1,869.00 | 3.03% | 108 |
| Jun 20, 2025 | 1,784.97 | 1,830.00 | 1,782.99 | 1,814.05 | 1,814.05 | 2.78% | 46 |
| Jun 18, 2025 | 1,803.75 | 1,803.75 | 1,746.65 | 1,764.96 | 1,764.96 | -1.12% | 55 |