FactSet Research Systems Inc. (ETR:FA1)
Germany · Delayed Price · Currency is EUR 247.80
+2.20 (0.90%)
At close: Oct 8, 2026
ETR:FA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 242.50 | 247.80 | 242.50 | 247.80 | 247.80 | 0.90% | 21 |
| Oct 7, 2026 | 242.00 | 245.60 | 242.00 | 245.60 | 245.60 | 0.33% | - |
| Oct 6, 2026 | 246.10 | 249.80 | 244.60 | 244.80 | 244.80 | 2.73% | 48 |
| Oct 5, 2026 | 238.60 | 239.70 | 237.40 | 238.30 | 238.30 | -0.33% | 22 |
| Oct 2, 2026 | 246.80 | 246.80 | 239.10 | 239.10 | 239.10 | -2.53% | - |
| Oct 1, 2026 | 240.60 | 247.10 | 236.80 | 245.30 | 245.30 | 2.89% | 117 |
| Sep 30, 2026 | 230.70 | 238.40 | 222.60 | 238.40 | 238.40 | 1.88% | 6 |
| Sep 29, 2026 | 239.20 | 239.20 | 234.00 | 234.00 | 234.00 | -1.60% | 19 |
| Sep 28, 2026 | 240.00 | 241.80 | 236.20 | 237.80 | 237.80 | -1.69% | 24 |
| Sep 25, 2026 | 239.10 | 241.90 | 239.10 | 241.90 | 241.90 | 0.25% | - |
| Sep 24, 2026 | 246.60 | 246.70 | 240.70 | 241.30 | 241.30 | -2.74% | 2 |
| Sep 23, 2026 | 243.70 | 248.10 | 243.70 | 248.10 | 248.10 | 2.01% | 6 |
| Sep 22, 2026 | 247.80 | 249.10 | 243.20 | 243.20 | 243.20 | -1.82% | 191 |
| Sep 21, 2026 | 249.00 | 253.10 | 247.70 | 247.70 | 247.70 | -0.64% | 47 |
| Sep 18, 2026 | 243.30 | 249.30 | 243.30 | 249.30 | 249.30 | 2.55% | 4 |
| Sep 17, 2026 | 243.40 | 244.20 | 243.10 | 243.10 | 243.10 | 2.19% | 8 |
| Sep 16, 2026 | 242.60 | 242.60 | 237.90 | 237.90 | 237.90 | -1.65% | - |
| Sep 15, 2026 | 242.20 | 242.20 | 241.90 | 241.90 | 241.90 | -0.33% | - |
| Sep 14, 2026 | 226.90 | 242.70 | 226.80 | 242.70 | 242.70 | 8.83% | - |
| Sep 11, 2026 | 225.70 | 225.70 | 222.70 | 223.00 | 223.00 | -7.81% | 24 |
| Sep 10, 2026 | 240.30 | 242.20 | 240.30 | 241.90 | 241.90 | -0.08% | 31 |
| Sep 9, 2026 | 247.20 | 248.80 | 242.10 | 242.10 | 242.10 | -3.62% | 45 |
| Sep 8, 2026 | 256.30 | 265.40 | 251.00 | 251.20 | 251.20 | -2.37% | 10 |
| Sep 7, 2026 | 259.00 | 259.00 | 257.30 | 257.30 | 257.30 | -1.38% | - |
| Sep 4, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -2.06% | - |
| Sep 3, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 1.60% | - |
| Sep 2, 2026 | 267.30 | 267.30 | 262.20 | 262.20 | 262.20 | -1.32% | 4 |
| Sep 1, 2026 | 268.10 | 268.10 | 265.70 | 265.70 | 265.70 | -0.23% | 18 |
| Aug 31, 2026 | 264.00 | 266.30 | 264.00 | 266.30 | 266.30 | 2.15% | 1 |
| Aug 27, 2026 | 253.10 | 261.70 | 253.10 | 261.70 | 260.70 | 4.30% | 34 |
| Aug 26, 2026 | 249.80 | 250.90 | 249.80 | 250.90 | 249.94 | -3.02% | 91 |
| Aug 25, 2026 | 260.20 | 260.20 | 256.30 | 258.70 | 257.71 | -1.26% | 89 |
| Aug 24, 2026 | 255.70 | 262.00 | 255.70 | 262.00 | 261.00 | 1.67% | 157 |
| Aug 21, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 256.72 | 0.62% | - |
| Aug 20, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 255.12 | -0.47% | 9 |
| Aug 19, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 256.32 | 3.62% | 1 |
| Aug 18, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 247.35 | 3.98% | - |
| Aug 17, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 237.89 | -2.61% | - |
| Aug 14, 2026 | 241.90 | 245.20 | 241.90 | 245.20 | 244.26 | 2.38% | 20 |
| Aug 13, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.59 | -1.07% | - |
| Aug 12, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 241.18 | -0.94% | - |
| Aug 11, 2026 | 244.50 | 244.50 | 244.40 | 244.40 | 243.47 | -1.65% | 13 |
| Aug 10, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 247.55 | 1.84% | - |
| Aug 7, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 243.07 | 2.09% | 10 |
| Aug 6, 2026 | 239.40 | 239.40 | 238.80 | 239.00 | 238.09 | 0.42% | 35 |
| Aug 5, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.09 | 0.89% | - |
| Aug 4, 2026 | 235.30 | 236.80 | 235.30 | 235.90 | 235.00 | 1.03% | 7 |
| Aug 3, 2026 | 236.30 | 238.80 | 232.40 | 233.50 | 232.61 | 2.95% | 38 |
| Jul 31, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 225.93 | -1.65% | - |
| Jul 30, 2026 | 244.90 | 244.90 | 227.80 | 230.60 | 229.72 | -9.07% | 136 |