Fair Isaac Corporation (LON:0TIQ)
London · Delayed Price · Currency is GBP · Price in USD 1,355.83
-53.96 (-3.83%)
At close: Aug 1, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,800.00 | 1,829.13 | 1,767.59 | 1,785.00 | 1,785.00 | -1.24% | 181 |
| Jun 16, 2025 | 1,812.00 | 1,828.78 | 1,776.11 | 1,807.50 | 1,807.50 | 0.76% | 57 |
| Jun 13, 2025 | 1,755.00 | 1,793.81 | 1,736.81 | 1,793.81 | 1,793.81 | -0.33% | 37 |
| Jun 12, 2025 | 1,798.03 | 1,827.27 | 1,797.41 | 1,799.79 | 1,799.79 | 0.04% | 111 |
| Jun 11, 2025 | 1,826.86 | 1,826.86 | 1,745.00 | 1,799.06 | 1,799.06 | 1.49% | 80 |
| Jun 10, 2025 | 1,773.37 | 1,778.50 | 1,745.79 | 1,772.60 | 1,772.60 | 1.97% | 1,053 |
| Jun 9, 2025 | 1,764.53 | 1,795.30 | 1,727.41 | 1,738.40 | 1,738.40 | -2.12% | 65 |
| Jun 6, 2025 | 1,797.27 | 1,797.27 | 1,764.74 | 1,776.06 | 1,776.06 | 0.69% | 23 |
| Jun 5, 2025 | 1,777.00 | 1,787.43 | 1,749.00 | 1,763.93 | 1,763.93 | 0.44% | 29 |
| Jun 4, 2025 | 1,704.74 | 1,758.96 | 1,704.74 | 1,756.12 | 1,756.12 | 1.22% | 108 |
| Jun 3, 2025 | 1,772.28 | 1,772.28 | 1,711.32 | 1,734.97 | 1,734.97 | -0.01% | 59 |
| Jun 2, 2025 | 1,775.00 | 1,775.00 | 1,700.00 | 1,735.12 | 1,735.12 | -0.58% | 303 |
| May 30, 2025 | 1,650.00 | 1,745.22 | 1,650.00 | 1,745.22 | 1,745.22 | 4.48% | 225 |
| May 29, 2025 | 1,655.00 | 1,688.00 | 1,623.78 | 1,670.44 | 1,670.44 | 1.69% | 332 |
| May 28, 2025 | 1,512.10 | 1,644.00 | 1,500.00 | 1,642.64 | 1,642.64 | 9.64% | 671 |
| May 27, 2025 | 1,732.00 | 1,739.96 | 1,497.49 | 1,498.15 | 1,498.15 | -12.85% | 2,104 |
| May 23, 2025 | 1,710.00 | 1,723.07 | 1,672.80 | 1,719.04 | 1,719.04 | 0.85% | 122 |
| May 22, 2025 | 1,726.47 | 1,798.68 | 1,695.63 | 1,704.54 | 1,704.54 | -2.78% | 647 |
| May 21, 2025 | 1,961.27 | 1,975.99 | 1,661.42 | 1,753.24 | 1,753.24 | -13.61% | 753 |