Fair Isaac Corporation (LON:0TIQ)
London
· Delayed Price · Currency is GBP · Price in USD 1,512.06
-21.22 (-1.38%)
At close: Sep 26, 2025
Fair Isaac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1,595.74 | 1,595.74 | 1,511.10 | 1,518.52 | 1,518.52 | -4.89% | 196 |
| Sep 17, 2025 | 1,580.89 | 1,596.58 | 1,533.72 | 1,596.58 | 1,596.58 | 2.17% | 226 |
| Sep 16, 2025 | 1,584.74 | 1,585.00 | 1,538.65 | 1,562.69 | 1,562.69 | 0.06% | 281 |
| Sep 15, 2025 | 1,551.00 | 1,580.00 | 1,544.58 | 1,561.78 | 1,561.78 | 0.82% | 76 |
| Sep 12, 2025 | 1,572.59 | 1,599.99 | 1,510.00 | 1,549.10 | 1,549.10 | -2.08% | 234 |
| Sep 11, 2025 | 1,557.91 | 1,587.62 | 1,527.83 | 1,582.02 | 1,582.02 | 2.76% | 101 |
| Sep 10, 2025 | 1,534.39 | 1,558.00 | 1,520.00 | 1,539.53 | 1,539.53 | -0.82% | 250 |
| Sep 9, 2025 | 1,542.58 | 1,562.00 | 1,518.58 | 1,552.24 | 1,552.24 | 0.88% | 76 |
| Sep 8, 2025 | 1,544.99 | 1,554.39 | 1,520.00 | 1,538.70 | 1,538.70 | 0.73% | 229 |
| Sep 5, 2025 | 1,520.00 | 1,560.00 | 1,500.01 | 1,527.62 | 1,527.62 | -0.05% | 67 |
| Sep 4, 2025 | 1,540.69 | 1,547.39 | 1,485.00 | 1,528.45 | 1,528.45 | 0.98% | 153 |
| Sep 3, 2025 | 1,510.00 | 1,522.00 | 1,480.00 | 1,513.64 | 1,513.64 | 0.90% | 65 |
| Sep 2, 2025 | 1,522.00 | 1,522.84 | 1,483.00 | 1,500.21 | 1,500.21 | -0.78% | 146 |
| Aug 29, 2025 | 1,508.11 | 1,528.00 | 1,480.30 | 1,511.95 | 1,511.95 | 2.46% | 159 |
| 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 |