FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 248.90
-6.70 (-2.62%)
Last updated: Oct 23, 2025, 8:04 AM CET
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 252.60 | 255.60 | 252.60 | 255.60 | 255.60 | 2.57% | 4 |
| Oct 21, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 0.56% | 86 |
| Oct 20, 2025 | 245.50 | 247.80 | 245.50 | 247.80 | 247.80 | 5.49% | 186 |
| Oct 17, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -3.25% | 190 |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -1.82% | 304 |
| Oct 15, 2025 | 245.40 | 247.90 | 245.40 | 247.30 | 247.30 | 0.86% | 350 |
| Oct 14, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.04% | 156 |
| Oct 13, 2025 | 243.20 | 245.30 | 243.00 | 245.30 | 245.30 | -0.12% | 462 |
| Oct 10, 2025 | 244.90 | 245.60 | 244.90 | 245.60 | 245.60 | 0.66% | 1,059 |
| Oct 9, 2025 | 242.50 | 244.00 | 242.50 | 244.00 | 244.00 | 2.87% | 1,012 |
| Oct 8, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.04% | 251 |
| Oct 7, 2025 | 235.00 | 237.30 | 235.00 | 237.30 | 237.30 | -1.58% | 421 |
| Oct 6, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.46% | 562 |
| Oct 3, 2025 | 240.50 | 240.50 | 240.00 | 240.00 | 240.00 | -2.79% | 990 |
| Oct 2, 2025 | 243.40 | 246.90 | 243.40 | 246.90 | 246.90 | 1.52% | 361 |
| Oct 1, 2025 | 243.90 | 243.90 | 243.20 | 243.20 | 243.20 | -0.16% | 383 |
| Sep 30, 2025 | 247.50 | 247.80 | 243.60 | 243.60 | 243.60 | -2.17% | 368 |
| Sep 29, 2025 | 246.80 | 249.00 | 246.80 | 249.00 | 249.00 | 1.92% | 375 |
| Sep 26, 2025 | 243.20 | 244.30 | 243.20 | 244.30 | 244.30 | 0.53% | 16 |
| Sep 25, 2025 | 243.40 | 243.40 | 243.00 | 243.00 | 243.00 | -0.45% | 115 |
| Sep 24, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -1.29% | 580 |
| Sep 23, 2025 | 249.50 | 252.10 | 245.50 | 247.30 | 247.30 | -2.06% | 1,780 |
| Sep 22, 2025 | 249.10 | 252.50 | 249.10 | 252.50 | 252.50 | 0.20% | 1,216 |
| Sep 19, 2025 | 255.60 | 257.50 | 252.00 | 252.00 | 252.00 | -13.25% | 2,017 |
| Sep 18, 2025 | 289.20 | 290.50 | 289.20 | 290.50 | 290.50 | -0.03% | 235 |
| Sep 17, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 0.48% | 290 |
| Sep 16, 2025 | 291.70 | 291.70 | 289.20 | 289.20 | 289.20 | -6.13% | 198 |
| Sep 15, 2025 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | -2.07% | 90 |
| Sep 12, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 2.11% | 116 |
| Sep 11, 2025 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | -0.61% | - |
| Sep 10, 2025 | 317.00 | 317.30 | 310.00 | 310.00 | 310.00 | -2.36% | 74 |
| Sep 9, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 0.51% | 69 |
| Sep 8, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | -0.97% | 66 |
| Sep 5, 2025 | 317.50 | 319.00 | 317.50 | 319.00 | 319.00 | 0.69% | 322 |
| Sep 4, 2025 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | -0.03% | - |
| Sep 3, 2025 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | -1.28% | 230 |
| Sep 2, 2025 | 320.90 | 321.00 | 320.90 | 321.00 | 321.00 | 1.23% | 65 |
| Sep 1, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | -0.69% | 10 |
| Aug 29, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | -2.00% | 16 |
| Aug 28, 2025 | 325.80 | 325.80 | 325.80 | 325.80 | 324.86 | -0.34% | 2 |
| Aug 27, 2025 | 326.20 | 326.90 | 326.20 | 326.90 | 325.95 | -0.24% | - |
| Aug 26, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 326.75 | 0.86% | - |
| Aug 25, 2025 | 324.90 | 324.90 | 324.90 | 324.90 | 323.96 | 0.22% | - |
| Aug 22, 2025 | 324.20 | 324.20 | 324.20 | 324.20 | 323.26 | -2.32% | - |
| Aug 21, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 330.94 | 3.78% | 2 |
| Aug 20, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 318.87 | 0.88% | - |
| Aug 19, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 316.08 | 0.60% | 10 |
| Aug 18, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 314.19 | -2.29% | 439 |
| Aug 15, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 321.56 | 0.72% | 32 |
| Aug 14, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 319.27 | 1.27% | - |