UK markets closed

Fair Isaac Corporation (0TIQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,150.37+13.67 (+1.20%)
At close: 05:55PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241,138.031,151.121,131.291,150.371,150.372
30 Apr 20241,148.511,158.341,136.291,136.781,136.7811
29 Apr 20241,116.401,140.001,115.581,140.001,140.0073
26 Apr 20241,136.831,155.231,113.711,114.841,114.8463
25 Apr 20241,184.501,207.861,169.951,197.221,197.2230
24 Apr 20241,201.491,206.071,178.811,189.781,189.7836
23 Apr 20241,165.051,182.281,151.951,180.221,180.224
22 Apr 20241,132.521,153.431,132.521,152.521,152.5216
19 Apr 20241,156.791,166.901,131.001,133.001,133.0095
18 Apr 20241,165.501,202.001,149.371,168.931,168.93115
17 Apr 20241,161.011,161.011,151.511,160.351,160.3532
16 Apr 20241,157.271,161.171,131.451,142.961,142.96107
15 Apr 20241,185.211,194.981,162.071,162.251,162.25102
12 Apr 20241,180.861,190.001,169.111,172.661,172.66126
11 Apr 20241,184.801,199.501,176.361,193.771,193.7769
10 Apr 20241,196.011,219.081,185.731,185.731,185.733,057
09 Apr 20241,246.451,251.001,209.841,220.551,220.5571
08 Apr 20241,245.971,245.971,228.771,238.251,238.258
05 Apr 20241,233.251,245.591,216.941,238.731,238.7345
04 Apr 20241,261.671,265.051,244.841,261.111,261.11113
03 Apr 20241,243.621,259.751,243.621,259.751,259.7538
02 Apr 20241,230.331,237.011,228.931,237.011,237.01148
28 Mar 20241,259.111,266.071,251.621,257.941,257.9456
27 Mar 20241,300.371,300.371,255.061,255.061,255.06196
26 Mar 20241,266.611,289.931,266.611,287.101,287.104,347
25 Mar 20241,270.731,276.791,258.881,266.871,266.8794
22 Mar 20241,284.201,285.051,265.781,277.541,277.54259
21 Mar 20241,260.001,285.601,248.601,283.521,283.52332
20 Mar 20241,243.381,245.531,227.041,234.041,234.0439
19 Mar 20241,222.081,235.261,214.641,235.261,235.2648
18 Mar 20241,217.971,243.001,216.691,227.001,227.00312
15 Mar 20241,192.721,203.211,177.271,197.461,197.46142
14 Mar 20241,256.921,259.271,196.801,206.771,206.77363
13 Mar 20241,325.001,332.871,251.131,251.131,251.1364
12 Mar 20241,293.571,317.131,282.841,317.131,317.1354
11 Mar 20241,282.501,297.371,265.301,280.661,280.6686
08 Mar 20241,350.001,350.001,317.941,317.941,317.946,785
07 Mar 20241,310.001,331.991,296.051,331.991,331.9933
06 Mar 20241,279.911,289.471,275.001,287.141,287.14162
05 Mar 20241,291.051,303.001,253.901,265.571,265.5745
04 Mar 20241,294.501,311.861,291.951,311.861,311.8671
01 Mar 20241,267.681,294.671,259.671,294.671,294.6729
29 Feb 20241,288.321,288.961,269.371,276.611,276.6170
28 Feb 20241,273.881,285.481,273.881,277.081,277.084
27 Feb 20241,291.631,291.631,273.021,274.171,274.1734
26 Feb 20241,283.911,302.961,283.911,302.961,302.9695
23 Feb 20241,291.891,293.931,278.901,283.201,283.2038
22 Feb 20241,281.681,287.681,272.061,287.231,287.2339
21 Feb 20241,246.211,259.291,229.161,233.921,233.9265
20 Feb 20241,283.221,288.951,253.111,258.321,258.32139
19 Feb 2024------
16 Feb 20241,302.701,305.461,288.781,298.891,298.8982
15 Feb 20241,299.601,305.401,286.221,294.521,294.5255
14 Feb 20241,294.881,297.531,279.011,287.601,287.6025
13 Feb 20241,273.441,302.501,248.361,286.451,286.45115
12 Feb 20241,343.791,343.791,298.301,304.041,304.0447
09 Feb 20241,335.611,339.421,318.761,323.301,323.30109
08 Feb 20241,293.581,319.621,291.671,319.621,319.6263
07 Feb 20241,260.001,282.081,260.001,277.921,277.9253
06 Feb 20241,265.921,265.921,230.001,249.681,249.6840
05 Feb 20241,263.791,263.791,232.181,255.481,255.48157
02 Feb 20241,248.921,255.261,241.071,255.261,255.2668
01 Feb 20241,209.331,226.521,199.031,226.521,226.5248
31 Jan 20241,209.621,210.451,185.371,209.221,209.2242
30 Jan 20241,222.811,225.471,200.051,201.621,201.62297
29 Jan 20241,198.001,230.761,197.261,218.301,218.3048
26 Jan 20241,232.931,277.851,203.531,218.001,218.00307
25 Jan 20241,292.341,294.471,276.211,278.831,278.83122
24 Jan 20241,310.051,310.051,283.121,285.651,285.65109
23 Jan 20241,278.971,295.051,272.481,273.411,273.4150
22 Jan 20241,278.311,296.131,267.801,281.921,281.9292
19 Jan 20241,262.271,264.891,251.501,264.001,264.00238
18 Jan 20241,249.621,255.361,234.071,241.981,241.9863
17 Jan 20241,215.931,228.111,201.111,218.731,218.7311
16 Jan 20241,238.771,252.001,212.471,213.831,213.83112
15 Jan 2024------
12 Jan 20241,225.901,230.971,217.021,226.631,226.63271
11 Jan 20241,210.791,213.411,191.081,193.891,193.8938
10 Jan 20241,159.661,193.591,156.071,193.591,193.59693
09 Jan 20241,139.851,160.921,139.851,158.781,158.7833
08 Jan 20241,123.311,141.921,123.311,141.921,141.92105
05 Jan 20241,119.551,119.551,119.551,119.551,119.556
04 Jan 20241,135.311,135.311,126.401,128.151,128.1530
03 Jan 20241,126.861,140.101,116.691,124.581,124.58114
02 Jan 20241,156.731,160.781,118.961,121.421,121.42143
29 Dec 20231,162.351,175.911,158.251,159.471,159.4714
28 Dec 20231,175.661,175.661,168.701,172.641,172.646
27 Dec 20231,168.791,168.791,164.061,164.061,164.067
22 Dec 20231,181.641,185.871,159.451,172.991,172.9910
21 Dec 20231,159.901,175.041,156.811,157.501,157.5015
20 Dec 20231,146.181,178.431,146.181,175.601,175.6024
19 Dec 20231,162.091,162.091,148.421,153.921,153.92347
18 Dec 20231,144.021,144.021,130.601,138.401,138.4049
15 Dec 20231,129.291,135.661,122.711,132.871,132.8752
14 Dec 20231,166.781,181.731,134.451,142.221,142.222,312
13 Dec 20231,170.981,170.981,156.621,161.441,161.4421
12 Dec 20231,143.881,151.011,131.501,151.011,151.012,158
11 Dec 20231,134.751,138.151,120.901,136.831,136.83235
08 Dec 20231,124.991,129.331,107.181,127.611,127.6143
07 Dec 20231,125.281,125.281,106.631,116.411,116.411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...