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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,744.29	1,722.7	1,722.7	1,768.97	1,711.25	73
November 19, 2025	1,722.46	1,708.8	1,708.8	1,733.82	1,708.8	23
November 18, 2025	1,759.07	1,743.44	1,743.44	1,759.07	1,740.58	25
November 17, 2025	1,730.89	1,742.28	1,742.28	1,754.17	1,730.89	479
November 14, 2025	1,700	1,748.6	1,748.6	1,748.6	1,700	143
November 13, 2025	1,779.12	1,750.23	1,750.23	1,781.03	1,749.97	35
November 12, 2025	1,844	1,775.64	1,775.64	1,844	1,775.64	113
November 11, 2025	1,760	1,798	1,798	1,834.98	1,760	33
November 10, 2025	1,750	1,770.44	1,770.44	1,801.24	1,717.01	79
November 07, 2025	1,667.97	1,715.5	1,715.5	1,729.96	1,646.42	122
November 06, 2025	1,623	1,714.78	1,717.24	1,762.09	1,623	200
November 05, 2025	1,600	1,610.59	1,610.59	1,629	1,571.49	96
November 04, 2025	1,635.99	1,600.35	1,600.35	1,645.2	1,598.35	41
November 03, 2025	1,655.69	1,626.29	1,626.29	1,684.05	1,620.11	186
October 31, 2025	1,585.35	1,630.54	1,630.54	1,633.88	1,550	101
October 30, 2025	1,600.97	1,590.25	1,590.25	1,626.37	1,552	82
October 29, 2025	1,633.38	1,575.51	1,575.51	1,633.38	1,575.51	61
October 28, 2025	1,674.77	1,677.18	1,677.18	1,678.07	1,647.15	92
October 27, 2025	1,677.02	1,695.98	1,695.98	1,695.98	1,674.88	89
October 24, 2025	1,618	1,666.16	1,666.16	1,666.57	1,618	31
October 23, 2025	1,588	1,619.75	1,619.75	1,625.55	1,575	84
October 22, 2025	1,586.53	1,557	1,557	1,586.53	1,550	622
October 21, 2025	1,600	1,587.65	1,587.65	1,610.8	1,575	95
October 20, 2025	1,637.93	1,618.6	1,618.6	1,655.12	1,618.6	41
October 17, 2025	1,588.98	1,616.84	1,638.4	1,639	1,588.98	57
October 16, 2025	1,655	1,625.73	1,623.75	1,655	1,605.27	14
October 15, 2025	1,654.99	1,623.08	1,623.08	1,670.83	1,619.51	39
October 14, 2025	1,680.2	1,636.49	1,636.49	1,680.2	1,597.28	55
October 13, 2025	1,624.19	1,680.2	1,666.21	1,718.33	1,624.19	190
October 10, 2025	1,716.89	1,653.48	1,653.48	1,716.89	1,653.48	169
October 09, 2025	1,699	1,715.45	1,715.45	1,733.96	1,682	265
October 08, 2025	1,820	1,722.04	1,722.04	1,847	1,690	421
October 07, 2025	1,881.89	1,852.18	1,852.18	1,881.89	1,824.23	214
October 06, 2025	1,840	1,881.89	1,881.89	1,883.32	1,836.03	134
October 03, 2025	1,812	1,853.09	1,850.01	1,881.71	1,775.86	449
October 02, 2025	1,588	1,917	1,917	1,917.12	1,588	1,754
October 01, 2025	1,533.13	1,504.66	1,504.66	1,533.13	1,488.56	108
September 30, 2025	1,547.35	1,499.77	1,499.77	1,547.35	1,490	37
September 29, 2025	1,505.37	1,530.98	1,530.98	1,538.37	1,503.3	51
September 26, 2025	1,533.28	1,512.06	1,512.06	1,560	1,512.06	116
September 25, 2025	1,544.28	1,533.28	1,533.28	1,544.28	1,503.28	89
September 24, 2025	1,515.65	1,544.28	1,544.28	1,555.3	1,515.65	194
September 23, 2025	1,548.88	1,523.6	1,523.6	1,548.88	1,516.2	139
September 22, 2025	1,482	1,536.63	1,536.63	1,536.63	1,468	134
September 19, 2025	1,518.52	1,486.56	1,486.56	1,540.52	1,472	135
September 18, 2025	1,580	1,518.52	1,518.52	1,582.08	1,511.1	196
September 17, 2025	1,580.89	1,576.93	1,576.93	1,592.17	1,533.72	226
September 16, 2025	1,560	1,556.45	1,556.45	1,585	1,538.65	290
September 15, 2025	1,551	1,558.3	1,552	1,580	1,549.72	66
September 12, 2025	1,572.59	1,549.1	1,546.91	1,599.99	1,510	214
September 11, 2025	1,546.76	1,582.01	1,582.01	1,585.65	1,533.09	101

Fair Isaac Corporation (0TIQ.L) LSE