Fair Isaac Corporation - 0TIQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,352.73	1,349.8	1,349.8	1,404.16	1,336	228
February 19, 2026	1,378	1,341.51	1,341.51	1,387.06	1,336	116
February 18, 2026	1,397.33	1,362.92	1,362.92	1,400.04	1,345	81
February 17, 2026	1,380	1,346.89	1,346.89	1,394.15	1,311.11	59
February 13, 2026	1,339	1,363	1,363	1,378.15	1,325.61	75
February 12, 2026	1,369.5	1,320.86	1,320.61	1,383.53	1,280	237
February 11, 2026	1,407.77	1,359.66	1,351.71	1,407.77	1,344.72	60
February 10, 2026	1,375	1,372.52	1,370.73	1,399.69	1,329.71	93
February 09, 2026	1,392	1,370.28	1,370.28	1,406.76	1,370.28	628
February 06, 2026	1,343.77	1,382.59	1,382.59	1,402.14	1,343.77	89
February 05, 2026	1,394.57	1,357.65	1,357.65	1,408.92	1,346.15	405
February 04, 2026	1,339.27	1,370.51	1,370.51	1,370.51	1,285	737
February 03, 2026	1,450	1,353.78	1,353.78	1,450	1,353.78	237
February 02, 2026	1,468.1	1,450.46	1,450.46	1,491.03	1,444.55	471
January 30, 2026	1,529	1,472.88	1,472.88	1,529	1,469.8	178
January 29, 2026	1,530.88	1,557.5	1,557.5	1,577.69	1,501	450
January 28, 2026	1,560	1,526.46	1,525.03	1,560	1,510.16	48
January 27, 2026	1,555	1,537.81	1,537.81	1,555	1,513.49	255
January 26, 2026	1,547	1,539.37	1,539.37	1,557.03	1,525	93
January 23, 2026	1,527.12	1,543.05	1,543.05	1,550.45	1,527.12	23
January 22, 2026	1,546	1,560	1,560	1,567.69	1,539.14	17
January 21, 2026	1,505	1,508	1,508	1,542.88	1,505	25
January 20, 2026	1,546.99	1,504.49	1,504.49	1,550	1,498.58	102
January 16, 2026	1,587.06	1,584.66	1,586.47	1,600	1,551.01	34
January 15, 2026	1,640	1,578.41	1,578.41	1,640	1,574.37	173
January 14, 2026	1,623.2	1,615.92	1,616.51	1,634.86	1,600	21
January 13, 2026	1,618	1,619.48	1,619.48	1,619.48	1,617.61	47
January 12, 2026	1,640	1,634	1,634	1,676.48	1,629.48	361
January 09, 2026	1,587	1,645.92	1,643.77	1,650	1,576	85
January 08, 2026	1,579	1,587.74	1,587.74	1,601.82	1,563.01	311
January 07, 2026	1,603.7	1,595.13	1,595.13	1,630	1,595.13	665
January 06, 2026	1,667.38	1,608.25	1,608.25	1,683.47	1,576.33	231
January 05, 2026	1,638.34	1,659.16	1,659.16	1,670.18	1,622.65	397
January 02, 2026	1,701.31	1,641.3	1,614.2	1,715.72	1,605.22	265
December 31, 2025	1,743.9	1,723.22	1,723.22	1,743.9	1,723.22	40
December 30, 2025	1,750.96	1,750	1,750	1,760.03	1,750	49
December 29, 2025	1,739.4	1,770.1	1,770.1	1,770.25	1,739.4	51
December 24, 2025	1,725	1,730.88	1,730.88	1,737.34	1,715.79	44
December 23, 2025	1,750	1,720.81	1,720.81	1,759.76	1,717.78	71
December 22, 2025	1,743.01	1,742.6	1,750.03	1,767.61	1,728.72	601
December 19, 2025	1,770.5	1,756	1,756	1,770.5	1,727.62	727
December 18, 2025	1,768.87	1,770.5	1,770.5	1,780.2	1,755.26	131
December 17, 2025	1,805	1,753.57	1,753.57	1,811.15	1,753.48	67
December 16, 2025	1,826.52	1,792.18	1,792.18	1,826.52	1,791.45	13
December 15, 2025	1,847.92	1,811.94	1,811.94	1,851.67	1,804.75	109
December 12, 2025	1,842.47	1,845.69	1,845.69	1,854.81	1,818.7	44
December 11, 2025	1,734.91	1,820	1,836	1,836	1,734.91	378
December 10, 2025	1,746.43	1,742.54	1,742.54	1,751.74	1,732.55	32
December 09, 2025	1,771.89	1,751.2	1,751.2	1,771.89	1,751.2	450
December 08, 2025	1,787.24	1,749.99	1,749.99	1,789.91	1,733.82	176
December 05, 2025	1,766.86	1,800.05	1,800.05	1,804.36	1,766.86	42
December 04, 2025	1,762.01	1,780.69	1,780.69	1,781.92	1,762.01	96
December 03, 2025	1,776.33	1,778.41	1,778.41	1,785.99	1,766.06	21
December 02, 2025	1,774.7	1,790	1,790	1,809.3	1,754	40
December 01, 2025	1,791.84	1,783.51	1,783.51	1,805.83	1,777.63	68
November 28, 2025	1,793.24	1,804.15	1,804.15	1,804.15	1,783.11	39
November 26, 2025	1,824.85	1,806.55	1,820.39	1,835	1,800.97	75
November 25, 2025	1,753	1,795.03	1,795.03	1,795.03	1,751.55	222
November 24, 2025	1,784.8	1,756.84	1,752.3	1,807.5	1,724.48	171
November 21, 2025	1,735	1,763.65	1,751.83	1,815.33	1,719	62

Fair Isaac Corporation (0TIQ.L) LSE