FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 169.75
+3.05 (1.83%)
At close: Mar 27, 2026
FRA:FA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 1.83% | - |
| Mar 26, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -1.88% | - |
| Mar 25, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -5.45% | - |
| Mar 24, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -0.19% | - |
| Mar 23, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 0.47% | - |
| Mar 20, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.94% | - |
| Mar 19, 2026 | 180.45 | 180.90 | 180.45 | 180.90 | 180.90 | -0.14% | - |
| Mar 18, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -1.90% | - |
| Mar 17, 2026 | 178.95 | 184.65 | 178.95 | 184.65 | 184.65 | 2.55% | 20 |
| Mar 16, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 2.24% | - |
| Mar 13, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.28% | - |
| Mar 12, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -2.81% | - |
| Mar 11, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -3.96% | - |
| Mar 10, 2026 | 189.55 | 189.55 | 189.20 | 189.20 | 189.20 | -0.86% | 63 |
| Mar 9, 2026 | 191.10 | 192.00 | 190.85 | 190.85 | 190.85 | -1.55% | 51 |
| Mar 6, 2026 | 193.05 | 193.85 | 193.05 | 193.85 | 193.85 | 0.96% | 82 |
| Mar 5, 2026 | 192.75 | 192.75 | 192.00 | 192.00 | 192.00 | 1.00% | 65 |
| Mar 4, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 1.17% | - |
| Mar 3, 2026 | 185.95 | 187.90 | 185.95 | 187.90 | 187.90 | 3.19% | 50 |
| Mar 2, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 1.90% | - |
| Feb 27, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 2.94% | - |
| Feb 26, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 172.67 | 1.14% | - |
| Feb 25, 2026 | 169.95 | 171.65 | 169.95 | 171.65 | 170.73 | 6.71% | 4 |
| Feb 24, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 159.99 | -1.23% | - |
| Feb 23, 2026 | 164.00 | 164.00 | 162.85 | 162.85 | 161.98 | -3.32% | 45 |
| Feb 20, 2026 | 168.50 | 168.50 | 168.45 | 168.45 | 167.55 | -0.21% | - |
| Feb 19, 2026 | 166.95 | 168.80 | 166.95 | 168.80 | 167.89 | 5.24% | 10 |
| Feb 18, 2026 | 159.60 | 160.40 | 159.45 | 160.40 | 159.54 | -7.52% | 9 |
| Feb 17, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 172.52 | 0.38% | - |
| Feb 16, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 171.87 | 2.04% | - |
| Feb 13, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 168.44 | 4.06% | - |
| Feb 12, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 161.88 | -4.10% | - |
| Feb 11, 2026 | 171.30 | 171.30 | 169.70 | 169.70 | 168.79 | - | 20 |
| Feb 10, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 168.79 | -0.79% | - |
| Feb 9, 2026 | 174.10 | 174.20 | 171.05 | 171.05 | 170.13 | -3.77% | 200 |
| Feb 6, 2026 | 177.05 | 177.75 | 177.05 | 177.75 | 176.80 | -2.39% | 10 |
| Feb 5, 2026 | 190.00 | 190.00 | 182.10 | 182.10 | 181.12 | -2.57% | 15 |
| Feb 4, 2026 | 187.70 | 189.90 | 186.90 | 186.90 | 185.90 | -2.71% | 105 |
| Feb 3, 2026 | 209.60 | 209.60 | 191.90 | 192.10 | 191.07 | -9.39% | 31 |
| Feb 2, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 210.86 | 0.57% | 4 |
| Jan 30, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 209.67 | -5.89% | - |
| Jan 29, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.80 | 0.45% | - |
| Jan 28, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 221.80 | -6.97% | - |
| Jan 27, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 238.41 | -0.21% | - |
| Jan 26, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 238.91 | -1.96% | 293 |
| Jan 23, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.68 | 1.03% | - |
| Jan 22, 2026 | 242.00 | 242.50 | 242.00 | 242.50 | 241.20 | 2.89% | 15 |
| Jan 21, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 234.43 | -3.32% | - |
| Jan 20, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 242.49 | -1.30% | - |
| Jan 19, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 245.67 | 1.23% | - |