FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 210.80
-13.20 (-5.89%)
Last updated: Jan 30, 2026, 8:12 AM CET
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | - |
| Dec 4, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.04% | - |
| Dec 3, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.34% | - |
| Dec 2, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.55% | - |
| Dec 1, 2025 | 237.80 | 237.80 | 236.30 | 236.30 | 236.30 | -0.08% | 2 |
| Nov 28, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -0.76% | - |
| Nov 27, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.35 | -0.75% | - |
| Nov 26, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 239.14 | 2.13% | - |
| Nov 25, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 234.16 | -1.71% | - |
| Nov 24, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 238.25 | 0.17% | - |
| Nov 21, 2025 | 236.20 | 238.80 | 236.20 | 238.80 | 237.85 | 3.06% | 6 |
| Nov 20, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 230.78 | -0.77% | - |
| Nov 19, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 232.57 | -0.09% | - |
| Nov 18, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 232.77 | -0.72% | - |
| Nov 17, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 234.46 | -0.84% | - |