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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,534.39	1,536.44	1,536.44	1,553.23	1,520	250
September 09, 2025	1,542.58	1,552.24	1,552.24	1,552.24	1,518.58	77
September 08, 2025	1,545.31	1,538.7	1,538.7	1,545.31	1,520	220
September 05, 2025	1,520	1,527.62	1,527.62	1,556.73	1,513.87	63
September 04, 2025	1,530	1,528.45	1,528.45	1,547.39	1,521.23	145
September 03, 2025	1,510	1,513.64	1,513.64	1,522	1,480	66
September 02, 2025	1,522	1,514.59	1,514.59	1,522.84	1,483	146
August 29, 2025	1,508.11	1,522.14	1,522.14	1,528	1,480.3	159
August 28, 2025	1,402.5	1,475	1,475	1,475	1,402.5	505
August 27, 2025	1,415.31	1,413.48	1,413.48	1,425.37	1,397.74	505
August 26, 2025	1,424.99	1,427.33	1,427.33	1,433	1,413.12	60
August 22, 2025	1,400	1,408.05	1,408.05	1,436.36	1,368.82	196
August 21, 2025	1,350	1,339.21	1,339.21	1,359.99	1,330	197
August 20, 2025	1,382.21	1,392.01	1,392.01	1,406.28	1,370	159
August 19, 2025	1,368.7	1,395.7	1,395.7	1,405.72	1,355.18	273
August 18, 2025	1,367	1,365.37	1,365.37	1,376.22	1,343.2	213
August 15, 2025	1,335	1,348.18	1,348.18	1,350	1,322	11
August 14, 2025	1,330	1,320	1,320	1,335	1,300	116
August 13, 2025	1,333.9	1,327.21	1,327.21	1,333.9	1,317.4	124
August 12, 2025	1,332.2	1,317.4	1,317.4	1,332.2	1,302.99	70
August 11, 2025	1,330	1,315.19	1,315.19	1,331.44	1,304.33	75
August 08, 2025	1,327.51	1,327.74	1,322.93	1,356.4	1,317.6	128
August 07, 2025	1,376.77	1,341.59	1,341.59	1,395.15	1,341.59	77
August 06, 2025	1,343.08	1,375	1,375	1,388.14	1,336.03	149
August 05, 2025	1,361.5	1,356.03	1,356.03	1,384.63	1,336.91	81
August 04, 2025	1,392.3	1,359.75	1,359.75	1,412	1,351.6	155
August 01, 2025	1,426.99	1,418.48	1,418.48	1,433.02	1,359	128
July 31, 2025	1,553.18	1,390.35	1,390.35	1,553.18	1,362.58	614
July 30, 2025	1,479.91	1,539.8	1,539.8	1,539.8	1,479.91	54
July 29, 2025	1,535	1,501.2	1,501.2	1,535	1,501.2	84
July 28, 2025	1,529.51	1,517	1,519.92	1,547.15	1,517	74
July 25, 2025	1,518.69	1,535.7	1,535.7	1,556.24	1,518.69	457
July 24, 2025	1,533	1,533.63	1,533.63	1,557.06	1,531.85	141
July 23, 2025	1,511.03	1,535.33	1,535.33	1,546.86	1,511.03	60
July 22, 2025	1,536.87	1,519.09	1,519.09	1,540	1,518.02	128
July 21, 2025	1,564.99	1,541.78	1,541.78	1,567	1,529.19	1,400
July 18, 2025	1,533.39	1,533.77	1,533.77	1,542.23	1,520.99	76
July 17, 2025	1,511.32	1,537.04	1,537.04	1,561.19	1,511.32	109
July 16, 2025	1,513	1,536.1	1,536.1	1,541	1,487.8	122
July 15, 2025	1,557	1,496.01	1,496.01	1,577.96	1,491.9	356
July 14, 2025	1,540	1,519.72	1,519.72	1,561.98	1,500.18	1,699
July 11, 2025	1,594.54	1,571.4	1,557.78	1,600	1,557.58	83
July 10, 2025	1,602	1,617.43	1,617.43	1,633.21	1,576.01	303
July 09, 2025	1,700	1,689.61	1,613	1,700	1,595.01	360
July 08, 2025	1,906.21	1,578.92	1,578.92	1,906.21	1,520.3	468
July 07, 2025	1,844.58	1,874.46	1,874.46	1,905.1	1,802.55	30
July 03, 2025	1,850	1,847.59	1,847.59	1,877.75	1,800	64
July 02, 2025	1,825.34	1,831.6	1,831.6	1,840.61	1,813.98	14

Fair Isaac Corporation (0TIQ.L) LSE