Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Fair Isaac Corporation (0TIQ.L)

2,060.34
+37.66
+(1.86%)
At close: May 2 at 7:02:06 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,005.682,060.342,005.682,060.342,060.3419
May 1, 20252,010.002,048.201,943.862,022.682,022.6855
Apr 30, 20251,955.002,007.931,887.861,974.221,974.2267
Apr 29, 20251,948.001,968.871,899.881,968.871,968.8755
Apr 28, 20251,974.521,987.821,941.121,941.121,941.127
Apr 25, 20251,908.761,975.971,904.801,929.911,929.91136
Apr 24, 20251,940.031,946.981,908.761,943.571,943.5765
Apr 23, 20251,944.001,968.711,927.231,945.041,945.04109
Apr 22, 20251,816.911,886.701,816.911,858.401,858.408
Apr 17, 20251,890.501,931.141,885.951,923.431,923.4330
Apr 16, 20251,879.541,950.001,879.541,891.541,891.5440
Apr 15, 20251,935.001,955.991,910.001,920.961,920.9642
Apr 14, 20251,855.851,952.171,855.851,906.291,906.2967
Apr 11, 20251,831.881,851.001,808.701,839.881,839.8825
Apr 10, 20251,899.691,899.691,700.001,871.001,871.0027
Apr 9, 20251,644.661,854.521,644.661,827.111,827.11120
Apr 8, 20251,772.081,805.741,721.641,730.811,730.81140
Apr 7, 20251,626.001,769.571,580.001,721.131,721.13177
Apr 4, 20251,732.481,756.821,715.351,731.611,731.61262
Apr 3, 20251,820.001,851.261,775.421,841.411,841.4136
Apr 2, 20251,887.591,890.171,812.471,884.401,884.406
Apr 1, 20251,860.111,867.001,819.781,849.061,849.06146
Mar 31, 20251,761.701,832.001,761.701,804.611,804.6151
Mar 28, 20251,859.381,867.271,813.041,833.791,833.7959
Mar 27, 20251,871.981,889.291,855.001,872.851,872.85206
Mar 26, 20251,924.491,944.271,851.911,871.981,871.9895
Mar 25, 20251,941.501,941.501,895.201,898.501,898.5083
Mar 24, 20251,915.441,933.951,825.741,892.801,892.80169
Mar 21, 20251,841.841,854.301,814.271,848.291,848.29398
Mar 20, 20251,869.241,880.781,849.961,853.701,853.7062
Mar 19, 20251,827.431,885.471,816.641,885.471,885.4742
Mar 18, 20251,824.991,841.661,796.491,814.221,814.22152
Mar 17, 20251,810.001,867.071,700.001,861.741,861.74271
Mar 14, 20251,746.631,816.501,746.631,806.161,806.1618
Mar 13, 20251,722.861,777.201,720.171,752.661,752.66104
Mar 12, 20251,764.181,793.761,734.911,776.311,776.3163
Mar 11, 20251,665.381,728.901,665.381,728.901,728.9019
Mar 10, 20251,829.541,829.541,688.001,695.961,695.9644
Mar 7, 20251,784.551,857.741,773.941,789.581,789.58288
Mar 6, 20251,810.631,883.521,803.131,817.721,817.72330
Mar 5, 20251,870.801,890.001,818.091,864.481,864.4871
Mar 4, 20251,840.001,903.841,745.831,903.841,903.8424
Mar 3, 20251,875.461,917.861,875.461,879.631,879.6359
Feb 28, 20251,846.761,878.141,802.241,854.441,854.4459
Feb 27, 20251,897.181,917.971,825.381,849.001,849.00305
Feb 26, 20251,873.351,922.701,850.011,868.391,868.39113
Feb 25, 20251,730.911,796.441,720.001,793.701,793.701,358
Feb 24, 20251,703.771,743.631,681.011,743.631,743.6341
Feb 21, 20251,724.401,724.401,687.771,690.001,690.0042
Feb 20, 20251,717.631,775.151,709.051,716.621,716.6284
Feb 19, 20251,814.641,814.641,751.741,751.801,751.8074
Feb 18, 20251,799.001,810.931,762.361,789.241,789.2482
Feb 14, 20251,805.161,818.291,769.621,801.621,801.62124
Feb 13, 20251,797.171,814.631,773.711,800.321,800.3225
Feb 12, 20251,760.631,793.131,758.881,767.011,767.011,220
Feb 11, 20251,857.401,900.001,791.021,797.191,797.19148
Feb 10, 20251,885.001,885.001,851.101,864.651,864.6564
Feb 7, 20251,900.001,900.001,818.801,826.741,826.7432
Feb 6, 20251,810.001,892.371,810.001,875.511,875.5181
Feb 5, 20251,714.281,871.001,600.001,860.851,860.85377
Feb 4, 20251,825.691,829.691,794.921,820.881,820.8830
Feb 3, 20251,869.991,899.971,794.391,836.791,836.7926
Jan 31, 20251,870.001,903.761,865.001,885.581,885.58130
Jan 30, 20251,929.261,929.261,851.001,859.901,859.9065
Jan 29, 20251,850.001,893.221,836.451,853.351,853.3561
Jan 28, 20251,866.001,885.401,811.171,869.501,869.50436
Jan 27, 20251,806.771,830.991,785.861,818.001,818.00245
Jan 24, 20251,869.501,869.501,805.821,810.391,810.39129
Jan 23, 20251,836.051,880.321,829.071,852.191,852.19378
Jan 22, 20251,945.271,945.271,837.191,862.381,862.38722
Jan 21, 20251,900.001,947.241,874.881,905.001,905.00136
Jan 17, 20252,033.682,033.681,889.271,890.001,890.001,042
Jan 16, 20252,040.002,083.172,001.642,001.642,001.6461
Jan 15, 20251,979.502,025.011,979.502,017.222,017.221,197
Jan 14, 20251,928.651,968.111,900.001,949.621,949.6252
Jan 13, 20251,901.551,912.651,874.791,907.061,907.06117
Jan 10, 20251,944.681,949.361,905.001,919.401,919.40137
Jan 8, 20251,921.001,969.271,921.001,967.851,967.85120
Jan 7, 20251,954.211,958.501,921.001,927.491,927.4946
Jan 6, 20251,964.131,987.001,945.621,967.181,967.18261
Jan 3, 20251,973.362,030.001,969.021,979.981,979.9885
Jan 2, 20251,987.102,029.001,982.201,991.611,991.61297
Dec 31, 20242,036.812,036.811,977.721,982.001,982.0037
Dec 30, 20242,001.002,034.881,983.072,018.302,018.3085
Dec 27, 20242,054.292,060.182,017.392,038.552,038.5536
Dec 24, 20242,094.962,101.792,081.542,096.662,096.663
Dec 23, 20242,100.332,121.442,056.862,079.072,079.0717
Dec 20, 20242,030.002,082.822,000.002,079.232,079.23147
Dec 19, 20242,045.002,100.892,041.412,054.642,054.64354
Dec 18, 20242,128.002,168.392,095.892,095.892,095.89172
Dec 17, 20242,191.312,191.312,136.582,146.182,146.18340
Dec 16, 20242,192.612,192.612,140.002,179.592,179.59177
Dec 13, 20242,212.582,213.222,154.392,158.142,158.14169
Dec 12, 20242,199.002,215.002,174.422,191.602,191.6094
Dec 11, 20242,177.502,207.622,173.722,194.462,194.46417
Dec 10, 20242,265.432,265.432,167.962,167.962,167.96326
Dec 9, 20242,360.192,406.052,212.282,229.542,229.54374
Dec 6, 20242,350.002,409.362,350.002,371.202,371.2062
Dec 5, 20242,374.392,394.472,355.302,363.812,363.81186
Dec 4, 20242,310.032,400.002,310.032,368.252,368.2599
Dec 3, 20242,287.412,380.892,287.412,333.792,333.7960
Dec 2, 20242,364.362,386.502,322.972,322.972,322.97170
Nov 29, 20242,391.912,391.912,364.382,375.032,375.03718
Nov 27, 20242,412.082,412.082,323.772,357.262,357.2630
Nov 26, 20242,354.642,399.002,327.132,373.742,373.74168
Nov 25, 20242,423.122,423.122,336.202,351.712,351.71161
Nov 22, 20242,394.002,394.002,324.592,364.722,364.72190
Nov 21, 20242,308.902,347.382,286.462,342.922,342.92210
Nov 20, 20242,292.502,313.332,234.532,277.132,277.13225
Nov 19, 20242,264.252,305.772,163.102,288.722,288.72158
Nov 18, 20242,309.682,309.682,234.712,286.692,286.69703
Nov 15, 20242,317.512,317.662,244.662,263.482,263.48141
Nov 14, 20242,321.682,352.262,313.722,331.062,331.06116
Nov 13, 20242,404.582,408.412,331.232,388.072,388.07108
Nov 12, 20242,293.512,369.632,293.512,341.502,341.50128
Nov 11, 20242,340.002,387.632,314.952,338.642,338.64105
Nov 8, 20242,236.862,350.002,180.742,350.002,350.00286
Nov 7, 20242,116.622,169.762,049.262,160.002,160.00236
Nov 6, 20242,063.972,096.012,032.372,090.792,090.79280
Nov 5, 20242,011.042,011.041,980.012,003.252,003.2558
Nov 4, 20241,985.002,000.001,976.781,995.001,995.00109
Nov 1, 20241,985.002,030.431,985.001,991.871,991.87348
Oct 31, 20241,995.002,017.291,995.002,009.972,009.97177
Oct 30, 20242,056.312,056.312,005.312,005.312,005.31124
Oct 29, 20242,005.062,022.221,990.972,014.522,014.52225
Oct 28, 20241,999.012,020.351,992.062,004.042,004.0448
Oct 25, 20242,025.392,036.271,987.761,994.351,994.35305
Oct 24, 20242,020.622,028.571,993.812,009.072,009.07246
Oct 23, 20242,020.192,031.451,997.781,998.971,998.9787
Oct 22, 20241,989.562,041.841,963.852,041.192,041.19146
Oct 21, 20241,964.622,003.601,952.401,987.351,987.3583
Oct 18, 20242,044.512,062.062,016.962,022.792,022.7964
Oct 17, 20242,056.292,079.932,010.882,044.692,044.69145
Oct 16, 20242,072.062,072.062,016.542,045.052,045.05185
Oct 15, 20242,102.362,144.402,068.022,077.702,077.70158
Oct 14, 20242,051.312,070.022,037.742,070.022,070.0274
Oct 11, 20242,020.002,020.001,987.511,998.441,998.4443
Oct 10, 20242,009.352,018.101,984.541,986.511,986.51101
Oct 9, 20241,994.422,045.441,994.422,017.712,017.71208
Oct 8, 20241,973.111,996.241,970.001,996.101,996.1083
Oct 7, 20241,873.001,975.551,873.001,954.421,954.4296
Oct 4, 20241,941.431,962.001,886.491,898.611,898.61185
Oct 3, 20241,955.001,991.151,911.411,929.241,929.2456
Oct 2, 20241,906.691,945.691,906.691,943.301,943.3038
Oct 1, 20241,930.531,962.951,918.751,929.471,929.47147
Sep 30, 20241,926.171,938.341,918.181,932.561,932.5640
Sep 27, 20241,923.111,923.111,905.681,915.191,915.19253
Sep 26, 20241,926.871,948.201,912.481,917.591,917.5928
Sep 25, 20241,916.901,934.591,912.191,916.721,916.7257
Sep 24, 20241,972.341,975.241,910.191,914.321,914.32114
Sep 23, 20241,972.261,972.261,935.001,953.891,953.8945
Sep 20, 20241,925.001,950.001,925.001,944.681,944.682,958
Sep 19, 20241,933.291,947.151,923.351,938.251,938.2572
Sep 18, 20241,877.911,908.791,877.911,908.791,908.7952
Sep 17, 20241,904.041,904.041,871.051,878.391,878.3977
Sep 16, 20241,865.001,895.241,865.001,888.821,888.82253
Sep 13, 20241,875.001,885.501,854.711,884.071,884.0779
Sep 12, 20241,836.901,860.191,825.501,851.541,851.5434
Sep 11, 20241,797.051,820.441,765.751,818.531,818.53100
Sep 10, 20241,783.781,789.071,764.801,777.611,777.6112
Sep 9, 20241,776.001,796.761,735.001,759.991,759.9998
Sep 6, 20241,762.261,780.001,737.811,741.321,741.3272
Sep 5, 20241,710.001,774.361,710.001,751.471,751.4793
Sep 4, 20241,677.181,751.621,677.181,743.471,743.47156
Sep 3, 20241,749.141,765.001,708.011,717.091,717.09159
Aug 30, 20241,713.291,735.141,696.871,709.381,709.381,048
Aug 29, 20241,734.051,755.231,716.771,716.771,716.77265
Aug 28, 20241,732.781,747.901,694.001,707.251,707.2574
Aug 27, 20241,722.231,722.711,690.801,702.651,702.6556
Aug 23, 20241,740.631,766.651,730.401,739.511,739.5132
Aug 22, 20241,760.001,762.711,733.931,734.561,734.5622
Aug 21, 20241,766.651,766.651,734.671,747.921,747.9273
Aug 20, 20241,768.601,768.601,746.991,752.101,752.1077
Aug 19, 20241,751.701,765.151,738.001,758.411,758.4118
Aug 16, 20241,714.331,769.001,705.001,759.951,759.95234
Aug 15, 20241,811.821,829.881,738.001,746.451,746.4584
Aug 14, 20241,749.201,810.801,749.201,791.801,791.80153
Aug 13, 20241,731.001,766.991,721.951,760.631,760.6364
Aug 12, 20241,755.801,786.131,719.911,719.911,719.91141
Aug 9, 20241,744.121,755.061,710.321,752.801,752.80117
Aug 8, 20241,695.001,720.601,673.601,719.541,719.54211
Aug 7, 20241,697.281,711.931,664.151,664.151,664.15154
Aug 6, 20241,615.401,660.991,585.051,660.991,660.9999
Aug 5, 20241,560.001,592.191,541.661,577.901,577.90258
Aug 2, 20241,532.881,578.951,515.581,568.861,568.865,127
Aug 1, 20241,580.001,670.001,520.001,568.751,568.75262
Jul 31, 20241,599.771,625.051,565.841,616.311,616.31138
Jul 30, 20241,591.141,616.961,591.141,591.921,591.9264
Jul 29, 20241,618.771,618.771,589.661,604.681,604.68112
Jul 26, 20241,627.851,627.851,582.611,602.971,602.9755
Jul 25, 20241,570.651,594.121,549.831,584.711,584.71197
Jul 24, 20241,631.771,631.771,575.701,579.131,579.13965
Jul 23, 20241,638.231,654.051,632.171,638.931,638.931,350
Jul 22, 20241,625.001,638.711,625.001,638.711,638.71405
Jul 19, 20241,585.001,626.031,585.001,603.641,603.6497
Jul 18, 20241,608.641,661.531,583.111,597.941,597.9465
Jul 17, 20241,599.611,624.991,561.661,611.901,611.90175
Jul 16, 20241,602.761,658.211,593.011,609.881,609.8888
Jul 15, 20241,625.341,625.341,580.351,580.351,580.3574
Jul 12, 20241,572.361,603.451,533.131,603.451,603.45185
Jul 11, 20241,551.761,560.351,529.411,554.361,554.36100
Jul 10, 20241,575.351,575.351,496.291,519.981,519.98196
Jul 9, 20241,549.181,567.111,532.041,561.141,561.14121
Jul 8, 20241,552.701,587.221,521.151,528.541,528.54243
Jul 5, 20241,540.311,579.301,523.031,551.671,551.67135
Jul 3, 20241,528.711,562.521,522.001,525.411,525.41139
Jul 2, 20241,496.001,537.631,495.091,511.291,511.29106
Jul 1, 20241,505.541,505.541,455.301,501.231,501.23102
Jun 28, 20241,489.021,516.741,477.511,494.551,494.551,464
Jun 27, 20241,479.581,497.911,450.911,484.281,484.28124
Jun 26, 20241,463.851,474.031,445.521,466.891,466.89126
Jun 25, 20241,441.501,461.501,441.501,461.501,461.502,927
Jun 24, 20241,424.651,438.791,407.601,432.691,432.6991
Jun 21, 20241,415.481,443.051,401.451,414.711,414.7140
Jun 20, 20241,424.341,435.711,389.081,402.011,402.01124
Jun 18, 20241,412.201,440.001,412.201,440.001,440.00149
Jun 17, 20241,385.301,401.011,385.301,401.011,401.0152
Jun 14, 20241,380.001,387.161,364.991,381.991,381.9968
Jun 13, 20241,366.471,376.421,361.061,361.061,361.0695
Jun 12, 20241,319.131,389.521,302.241,383.791,383.7966
Jun 11, 20241,280.001,318.691,280.001,318.691,318.6929
Jun 10, 20241,311.791,318.831,297.211,305.911,305.9169
Jun 7, 20241,309.021,340.851,309.021,313.031,313.0395
Jun 6, 20241,351.481,363.111,342.261,346.751,346.75101
Jun 5, 20241,314.051,343.331,302.741,340.501,340.5061
Jun 4, 20241,300.851,309.951,296.161,296.161,296.1643
Jun 3, 20241,301.001,301.001,273.581,285.681,285.6838
May 31, 20241,295.701,316.161,272.671,276.661,276.6679
May 30, 20241,348.541,356.301,296.241,301.151,301.156,248
May 29, 20241,358.981,383.791,358.981,364.561,364.5684
May 28, 20241,375.101,393.941,359.731,378.601,378.6069
May 24, 20241,375.481,381.941,344.181,378.991,378.9914
May 23, 20241,370.001,384.441,359.021,361.781,361.7839
May 22, 20241,386.161,392.431,375.421,375.421,375.42109
May 21, 20241,428.861,449.411,367.001,384.551,384.55214
May 20, 20241,424.031,445.351,415.001,439.701,439.7037
May 17, 20241,421.241,421.241,391.431,391.431,391.4345
May 16, 20241,374.861,402.071,366.311,399.881,399.8870
May 15, 20241,358.551,387.221,345.001,385.101,385.1024
May 14, 20241,333.121,350.471,329.531,332.991,332.99115
May 13, 20241,328.621,343.921,325.581,337.921,337.9247
May 10, 20241,290.001,358.121,287.951,345.101,345.10149
May 9, 20241,230.661,269.851,226.581,263.881,263.8875
May 8, 20241,241.001,251.561,239.941,245.151,245.1570
May 7, 20241,228.651,243.851,228.651,238.001,238.0025
May 3, 20241,168.511,201.121,168.511,193.271,193.2732
May 2, 20241,165.621,165.621,138.511,156.071,156.07114