FactSet Research Systems Inc. (FRA:FA1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025252.60255.60252.60255.60255.602.57%4
Oct 21, 2025249.20249.20249.20249.20249.200.56%86
Oct 20, 2025245.50247.80245.50247.80247.805.49%186
Oct 17, 2025234.90234.90234.90234.90234.90-3.25%190
Oct 16, 2025242.80242.80242.80242.80242.80-1.82%304
Oct 15, 2025245.40247.90245.40247.30247.300.86%350
Oct 14, 2025245.20245.20245.20245.20245.20-0.04%156
Oct 13, 2025243.20245.30243.00245.30245.30-0.12%462
Oct 10, 2025244.90245.60244.90245.60245.600.66%1,059
Oct 9, 2025242.50244.00242.50244.00244.002.87%1,012
Oct 8, 2025237.20237.20237.20237.20237.20-0.04%251
Oct 7, 2025235.00237.30235.00237.30237.30-1.58%421
Oct 6, 2025241.10241.10241.10241.10241.100.46%562
Oct 3, 2025240.50240.50240.00240.00240.00-2.79%990
Oct 2, 2025243.40246.90243.40246.90246.901.52%361
Oct 1, 2025243.90243.90243.20243.20243.20-0.16%383
Sep 30, 2025247.50247.80243.60243.60243.60-2.17%368
Sep 29, 2025246.80249.00246.80249.00249.001.92%375
Sep 26, 2025243.20244.30243.20244.30244.300.53%16
Sep 25, 2025243.40243.40243.00243.00243.00-0.45%115
Sep 24, 2025244.10244.10244.10244.10244.10-1.29%580
Sep 23, 2025249.50252.10245.50247.30247.30-2.06%1,780
Sep 22, 2025249.10252.50249.10252.50252.500.20%1,216
Sep 19, 2025255.60257.50252.00252.00252.00-13.25%2,017
Sep 18, 2025289.20290.50289.20290.50290.50-0.03%235
Sep 17, 2025290.60290.60290.60290.60290.600.48%290
Sep 16, 2025291.70291.70289.20289.20289.20-6.13%198
Sep 15, 2025308.10308.10308.10308.10308.10-2.07%90
Sep 12, 2025314.60314.60314.60314.60314.602.11%116
Sep 11, 2025308.10308.10308.10308.10308.10-0.61%-
Sep 10, 2025317.00317.30310.00310.00310.00-2.36%74
Sep 9, 2025317.50317.50317.50317.50317.500.51%69
Sep 8, 2025315.90315.90315.90315.90315.90-0.97%66
Sep 5, 2025317.50319.00317.50319.00319.000.69%322
Sep 4, 2025316.80316.80316.80316.80316.80-0.03%-
Sep 3, 2025316.90316.90316.90316.90316.90-1.28%230
Sep 2, 2025320.90321.00320.90321.00321.001.23%65
Sep 1, 2025317.10317.10317.10317.10317.10-0.69%10
Aug 29, 2025319.30319.30319.30319.30319.30-2.00%16
Aug 28, 2025325.80325.80325.80325.80324.86-0.34%2
Aug 27, 2025326.20326.90326.20326.90325.95-0.24%-
Aug 26, 2025327.70327.70327.70327.70326.750.86%-
Aug 25, 2025324.90324.90324.90324.90323.960.22%-
Aug 22, 2025324.20324.20324.20324.20323.26-2.32%-
Aug 21, 2025331.90331.90331.90331.90330.943.78%2
Aug 20, 2025319.80319.80319.80319.80318.870.88%-
Aug 19, 2025317.00317.00317.00317.00316.080.60%10
Aug 18, 2025315.10315.10315.10315.10314.19-2.29%439
Aug 15, 2025322.50322.50322.50322.50321.560.72%32
Aug 14, 2025320.20320.20320.20320.20319.271.27%-