Fair Isaac Corporation (LON:0TIQ)
London · Delayed Price · Currency is GBP · Price in USD 1,804.15
-3.82 (-0.21%)
At close: Nov 28, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,793.24 | 1,804.15 | 1,783.11 | 1,804.15 | 1,804.15 | -0.21% | 11 |
| Nov 26, 2025 | 1,824.85 | 1,835.00 | 1,795.47 | 1,807.97 | 1,807.97 | 0.72% | 69 |
| Nov 25, 2025 | 1,749.83 | 1,798.54 | 1,721.11 | 1,795.04 | 1,795.03 | 2.17% | 213 |
| Nov 24, 2025 | 1,784.80 | 1,807.50 | 1,724.48 | 1,756.84 | 1,756.84 | -2.47% | 169 |
| Nov 21, 2025 | 1,735.00 | 1,815.33 | 1,719.00 | 1,801.36 | 1,801.36 | 4.57% | 64 |
| Nov 20, 2025 | 1,747.01 | 1,768.97 | 1,711.25 | 1,722.70 | 1,722.70 | -0.61% | 73 |
| Nov 19, 2025 | 1,729.24 | 1,747.92 | 1,706.60 | 1,733.32 | 1,733.32 | -1.32% | 15 |
| Nov 18, 2025 | 1,758.50 | 1,759.07 | 1,730.98 | 1,756.47 | 1,756.47 | 1.11% | 35 |
| Nov 17, 2025 | 1,730.89 | 1,780.00 | 1,730.89 | 1,737.22 | 1,737.22 | -0.57% | 479 |
| Nov 14, 2025 | 1,700.00 | 1,755.86 | 1,686.27 | 1,747.25 | 1,747.25 | -0.17% | 143 |
| Nov 13, 2025 | 1,760.00 | 1,786.98 | 1,745.12 | 1,750.23 | 1,750.23 | -1.62% | 35 |
| Nov 12, 2025 | 1,844.00 | 1,844.00 | 1,775.64 | 1,779.12 | 1,779.12 | -1.32% | 113 |
| Nov 11, 2025 | 1,754.08 | 1,834.98 | 1,736.00 | 1,802.99 | 1,802.99 | 1.84% | 33 |
| Nov 10, 2025 | 1,750.00 | 1,801.24 | 1,717.01 | 1,770.44 | 1,770.44 | 2.61% | 75 |
| Nov 7, 2025 | 1,667.97 | 1,731.66 | 1,628.13 | 1,725.40 | 1,725.40 | 0.62% | 128 |
| Nov 6, 2025 | 1,623.00 | 1,762.09 | 1,623.00 | 1,714.78 | 1,714.78 | 6.47% | 214 |
| Nov 5, 2025 | 1,600.00 | 1,629.20 | 1,571.49 | 1,610.59 | 1,610.59 | 0.60% | 96 |
| Nov 4, 2025 | 1,635.99 | 1,655.15 | 1,598.35 | 1,601.00 | 1,601.00 | -2.61% | 35 |
| Nov 3, 2025 | 1,663.44 | 1,684.05 | 1,619.63 | 1,643.91 | 1,643.91 | -0.09% | 186 |
| Oct 31, 2025 | 1,626.46 | 1,645.42 | 1,550.00 | 1,645.42 | 1,645.42 | 3.47% | 101 |
| Oct 30, 2025 | 1,577.88 | 1,627.00 | 1,552.00 | 1,590.26 | 1,590.25 | 0.90% | 82 |
| Oct 29, 2025 | 1,633.38 | 1,685.00 | 1,573.63 | 1,576.08 | 1,576.08 | -6.14% | 61 |
| Oct 28, 2025 | 1,676.03 | 1,690.99 | 1,647.15 | 1,679.25 | 1,679.25 | -0.10% | 92 |
| Oct 27, 2025 | 1,677.02 | 1,708.26 | 1,671.51 | 1,680.89 | 1,680.89 | 0.88% | 89 |
| Oct 24, 2025 | 1,618.00 | 1,666.57 | 1,618.00 | 1,666.16 | 1,666.16 | 3.01% | 91 |
| Oct 23, 2025 | 1,579.91 | 1,629.51 | 1,573.94 | 1,617.41 | 1,617.41 | 2.23% | 84 |
| Oct 22, 2025 | 1,590.05 | 1,590.05 | 1,550.00 | 1,582.16 | 1,582.16 | -0.35% | 622 |
| Oct 21, 2025 | 1,639.25 | 1,658.16 | 1,561.61 | 1,587.65 | 1,587.65 | -1.88% | 95 |
| Oct 20, 2025 | 1,620.55 | 1,655.12 | 1,618.00 | 1,618.00 | 1,618.00 | 0.07% | 41 |
| Oct 17, 2025 | 1,588.98 | 1,639.00 | 1,588.98 | 1,616.84 | 1,616.84 | -0.80% | 16 |
| Oct 16, 2025 | 1,655.00 | 1,655.00 | 1,605.27 | 1,629.92 | 1,629.92 | -0.96% | 14 |
| Oct 15, 2025 | 1,654.99 | 1,670.83 | 1,619.51 | 1,645.64 | 1,645.64 | -0.14% | 39 |
| Oct 14, 2025 | 1,649.94 | 1,652.74 | 1,597.28 | 1,647.98 | 1,647.98 | -1.25% | 52 |
| Oct 13, 2025 | 1,624.19 | 1,718.33 | 1,624.19 | 1,668.77 | 1,668.77 | 0.04% | 210 |
| Oct 10, 2025 | 1,733.94 | 1,734.27 | 1,653.24 | 1,668.11 | 1,668.11 | -2.56% | 169 |
| Oct 9, 2025 | 1,699.00 | 1,733.96 | 1,671.11 | 1,712.01 | 1,712.01 | -0.58% | 265 |
| Oct 8, 2025 | 1,820.00 | 1,849.88 | 1,690.00 | 1,722.04 | 1,722.04 | -7.03% | 421 |
| Oct 7, 2025 | 1,841.79 | 1,858.82 | 1,824.23 | 1,852.18 | 1,852.18 | -1.58% | 214 |
| Oct 6, 2025 | 1,840.00 | 1,883.32 | 1,830.00 | 1,881.89 | 1,881.89 | 1.48% | 134 |
| Oct 3, 2025 | 1,812.00 | 1,881.71 | 1,775.86 | 1,854.50 | 1,854.50 | 2.46% | 465 |
| Oct 2, 2025 | 1,560.01 | 1,996.05 | 1,560.01 | 1,810.00 | 1,810.00 | 20.20% | 1,754 |
| Oct 1, 2025 | 1,533.13 | 1,533.13 | 1,488.56 | 1,505.85 | 1,505.85 | 0.12% | 108 |
| Sep 30, 2025 | 1,547.35 | 1,547.35 | 1,489.00 | 1,504.10 | 1,504.10 | -1.76% | 37 |
| Sep 29, 2025 | 1,505.37 | 1,541.01 | 1,503.30 | 1,531.00 | 1,531.00 | 1.25% | 51 |
| Sep 26, 2025 | 1,546.50 | 1,564.55 | 1,512.06 | 1,512.06 | 1,512.06 | -1.38% | 119 |
| Sep 25, 2025 | 1,561.00 | 1,561.00 | 1,503.28 | 1,533.28 | 1,533.28 | -0.71% | 85 |
| Sep 24, 2025 | 1,515.65 | 1,555.30 | 1,515.65 | 1,544.28 | 1,544.28 | 1.36% | 194 |
| Sep 23, 2025 | 1,548.88 | 1,563.00 | 1,516.20 | 1,523.60 | 1,523.60 | -0.87% | 139 |
| Sep 22, 2025 | 1,482.00 | 1,538.21 | 1,461.44 | 1,537.00 | 1,537.00 | 3.39% | 134 |
| Sep 19, 2025 | 1,542.56 | 1,545.00 | 1,458.54 | 1,486.56 | 1,486.56 | -2.10% | 111 |