FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 168.45
-0.35 (-0.21%)
At close: Feb 20, 2026
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 168.50 | 168.50 | 168.45 | 168.45 | 168.45 | -0.21% | - |
| Feb 19, 2026 | 166.95 | 168.80 | 166.95 | 168.80 | 168.80 | 5.24% | 10 |
| Feb 18, 2026 | 159.60 | 160.40 | 159.45 | 160.40 | 160.40 | -7.52% | 9 |
| Feb 17, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 0.38% | - |
| Feb 16, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 2.04% | - |
| Feb 13, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 4.06% | - |
| Feb 12, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | -4.10% | - |
| Feb 11, 2026 | 171.30 | 171.30 | 169.70 | 169.70 | 169.70 | - | 20 |
| Feb 10, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.79% | - |
| Feb 9, 2026 | 174.10 | 174.20 | 171.05 | 171.05 | 171.05 | -3.77% | 200 |
| Feb 6, 2026 | 177.05 | 177.75 | 177.05 | 177.75 | 177.75 | -2.39% | 10 |
| Feb 5, 2026 | 190.00 | 190.00 | 182.10 | 182.10 | 182.10 | -2.57% | 15 |
| Feb 4, 2026 | 187.70 | 189.90 | 186.90 | 186.90 | 186.90 | -2.71% | 105 |
| Feb 3, 2026 | 209.60 | 209.60 | 191.90 | 192.10 | 192.10 | -9.39% | 31 |
| Feb 2, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.57% | 4 |
| Jan 30, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -5.89% | - |
| Jan 29, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | - |
| Jan 28, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -6.97% | - |
| Jan 27, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -0.21% | - |
| Jan 26, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -1.96% | 293 |
| Jan 23, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.03% | - |
| Jan 22, 2026 | 242.00 | 242.50 | 242.00 | 242.50 | 242.50 | 2.89% | 15 |
| Jan 21, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | -3.32% | - |
| Jan 20, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | -1.30% | - |
| Jan 19, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1.23% | - |
| Jan 16, 2026 | 248.90 | 248.90 | 244.00 | 244.00 | 244.00 | -4.20% | 13 |
| Jan 15, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 2.37% | 118 |
| Jan 14, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.57% | - |
| Jan 13, 2026 | 253.30 | 253.30 | 247.40 | 247.40 | 247.40 | -1.75% | 360 |
| Jan 12, 2026 | 250.00 | 251.80 | 250.00 | 251.80 | 251.80 | 0.20% | 10 |
| Jan 9, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.96% | - |
| Jan 8, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -1.03% | - |
| Jan 7, 2026 | 249.30 | 251.50 | 249.30 | 251.50 | 251.50 | 3.50% | 20 |
| Jan 6, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.16% | - |
| Jan 5, 2026 | 243.10 | 243.10 | 242.60 | 242.60 | 242.60 | -1.90% | 7 |
| Jan 2, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.24% | - |
| Dec 30, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | 0.49% | - |
| Dec 29, 2025 | 247.10 | 247.10 | 246.70 | 246.70 | 246.70 | 0.33% | 104 |
| Dec 23, 2025 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 0.12% | - |
| Dec 22, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 6.00% | - |
| Dec 19, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -0.81% | - |
| Dec 18, 2025 | 251.00 | 251.00 | 233.60 | 233.60 | 233.60 | -7.19% | 52 |
| Dec 17, 2025 | 250.20 | 251.70 | 250.20 | 251.70 | 251.70 | 1.90% | 8 |
| Dec 16, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.41% | - |
| Dec 15, 2025 | 248.90 | 251.10 | 246.00 | 246.00 | 246.00 | -0.77% | 89 |
| Dec 12, 2025 | 247.80 | 249.90 | 247.80 | 247.90 | 247.90 | 1.31% | 31 |
| Dec 11, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -0.41% | - |
| Dec 10, 2025 | 246.60 | 246.60 | 245.70 | 245.70 | 245.70 | 0.29% | 4 |
| Dec 9, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.41% | - |
| Dec 8, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 4.24% | - |