Fair Isaac Corporation (0TIQ.L) LSE
1,086.65
+24.029(+2.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,086.65
+24.029(+2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,051.57 | 1,086.65 | 1,086.65 | 1,101.76 | 975 | 474 |
| April 01, 2026 | 1,075 | 1,062.62 | 1,062.62 | 1,084.12 | 1,025.01 | 141 |
| March 31, 2026 | 1,050 | 1,064.57 | 1,064.57 | 1,072.38 | 1,022.3 | 76 |
| March 30, 2026 | 1,025 | 1,046.34 | 1,046.34 | 1,058.37 | 995 | 186 |
| March 27, 2026 | 1,020 | 1,009.49 | 1,009.49 | 1,040 | 999 | 399 |
| March 26, 2026 | 1,068 | 1,047.24 | 1,047.24 | 1,074.22 | 1,000 | 310 |
| March 25, 2026 | 1,010 | 1,037.52 | 1,037.52 | 1,044.75 | 990 | 514 |
| March 24, 2026 | 1,077 | 1,000.8 | 1,000.8 | 1,077 | 969 | 1,142 |
| March 23, 2026 | 1,159.35 | 1,094 | 1,094 | 1,178.33 | 1,084.96 | 213 |
| March 20, 2026 | 1,120 | 1,108.14 | 1,108.14 | 1,160 | 1,097.13 | 277 |
| March 19, 2026 | 1,175 | 1,126 | 1,126 | 1,220 | 1,105.74 | 812 |
| March 18, 2026 | 1,217.92 | 1,204.82 | 1,204.82 | 1,237.39 | 1,152.76 | 557 |
| March 17, 2026 | 1,196.81 | 1,217.88 | 1,217.88 | 1,238.38 | 1,126.99 | 458 |
| March 16, 2026 | 1,144.79 | 1,156.93 | 1,156.93 | 1,181.17 | 1,134.5 | 551 |
| March 13, 2026 | 1,101.06 | 1,139.62 | 1,139.62 | 1,152.04 | 1,080 | 1,249 |
| March 12, 2026 | 1,165 | 1,082.25 | 1,082.25 | 1,205.83 | 1,077.72 | 1,533 |
| March 11, 2026 | 1,296 | 1,151.99 | 1,151.99 | 1,297 | 1,151.6 | 499 |
| March 10, 2026 | 1,441.19 | 1,293.12 | 1,293.12 | 1,475.15 | 1,293.12 | 809 |
| March 09, 2026 | 1,436 | 1,436.73 | 1,436.73 | 1,436.73 | 1,425.76 | 41 |
| March 06, 2026 | 1,498.17 | 1,470.11 | 1,470.11 | 1,498.17 | 1,439.44 | 67 |
| March 05, 2026 | 1,474.17 | 1,473.55 | 1,473.55 | 1,494.29 | 1,447.91 | 653 |
| March 04, 2026 | 1,445 | 1,468.18 | 1,468.18 | 1,470 | 1,418.22 | 60 |
| March 03, 2026 | 1,395 | 1,453.38 | 1,453.38 | 1,453.38 | 1,368.03 | 113 |
| March 02, 2026 | 1,380 | 1,411 | 1,411 | 1,413.32 | 1,375.85 | 20,967 |
| February 27, 2026 | 1,356.08 | 1,408.38 | 1,408.38 | 1,414.6 | 1,356.08 | 146 |
| February 26, 2026 | 1,350 | 1,397.19 | 1,397.19 | 1,415.39 | 1,326.55 | 488 |
| February 25, 2026 | 1,240 | 1,288.25 | 1,288.25 | 1,296.03 | 1,230 | 138 |
| February 24, 2026 | 1,290.26 | 1,213.61 | 1,213.61 | 1,292.91 | 1,196.23 | 469 |
| February 23, 2026 | 1,355 | 1,281.01 | 1,281.01 | 1,355 | 1,274.14 | 985 |
| February 20, 2026 | 1,352.73 | 1,349.8 | 0 | 1,404.16 | 1,336 | 228 |
| February 19, 2026 | 1,371.69 | 1,343.22 | 0 | 1,371.69 | 1,338.72 | 124 |
| February 18, 2026 | 1,363.99 | 1,366.46 | 0 | 1,382.51 | 1,363.09 | 88 |
| February 17, 2026 | 1,362.74 | 1,338.58 | 0 | 1,387.15 | 1,329.65 | 72 |
| February 13, 2026 | 1,337.5 | 1,358.76 | 0 | 1,374.13 | 1,330 | 75 |
| February 12, 2026 | 1,368.42 | 1,320.61 | 0 | 1,368.42 | 1,281.24 | 253 |
| February 11, 2026 | 1,400 | 1,358.7 | 0 | 1,400 | 1,344.72 | 70 |
| February 10, 2026 | 1,350.01 | 1,370.73 | 0 | 1,390 | 1,329.71 | 103 |
| February 09, 2026 | 1,392 | 1,370.28 | 0 | 1,406.76 | 1,370.28 | 628 |
| February 06, 2026 | 1,343.77 | 1,382.59 | 0 | 1,402.14 | 1,343.77 | 89 |
| February 05, 2026 | 1,394.57 | 1,357.65 | 0 | 1,408.92 | 1,346.15 | 405 |
| February 04, 2026 | 1,339.27 | 1,370.51 | 0 | 1,370.51 | 1,285 | 737 |
| February 03, 2026 | 1,450 | 1,333.21 | 0 | 1,450 | 1,318.1 | 400 |
| February 02, 2026 | 1,468.1 | 1,450.46 | 0 | 1,491.03 | 1,444.55 | 471 |
| January 30, 2026 | 1,529 | 1,472.88 | 0 | 1,529 | 1,469.8 | 178 |
| January 29, 2026 | 1,530.88 | 1,557.5 | 0 | 1,577.69 | 1,501 | 450 |
| January 28, 2026 | 1,518.1 | 1,537.4 | 0 | 1,540.19 | 1,510.16 | 197 |
| January 27, 2026 | 1,555 | 1,537.81 | 0 | 1,555 | 1,513.49 | 255 |
| January 26, 2026 | 1,547 | 1,539.37 | 0 | 1,557.03 | 1,525 | 93 |
| January 23, 2026 | 1,527.12 | 1,543.05 | 0 | 1,550.45 | 1,527.12 | 23 |
| January 22, 2026 | 1,546 | 1,560 | 0 | 1,567.69 | 1,539.14 | 17 |
| January 21, 2026 | 1,505 | 1,508 | 0 | 1,542.88 | 1,505 | 25 |
| January 20, 2026 | 1,546.99 | 1,504.49 | 0 | 1,550 | 1,498.58 | 102 |
| January 16, 2026 | 1,596.86 | 1,585.81 | 0 | 1,596.86 | 1,555.73 | 38 |
| January 15, 2026 | 1,640 | 1,578.41 | 0 | 1,640 | 1,574.37 | 176 |
| January 14, 2026 | 1,627.09 | 1,616.51 | 0 | 1,629 | 1,605.71 | 27 |
| January 13, 2026 | 1,618 | 1,619.48 | 0 | 1,619.48 | 1,617.61 | 47 |
| January 12, 2026 | 1,640 | 1,634 | 0 | 1,676.48 | 1,629.48 | 361 |
| January 09, 2026 | 1,587 | 1,670.63 | 0 | 1,670.63 | 1,576 | 98 |
| January 08, 2026 | 1,579 | 1,587.74 | 0 | 1,601.82 | 1,563.01 | 311 |
| January 07, 2026 | 1,603.7 | 1,595.13 | 0 | 1,630 | 1,595.13 | 665 |