FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 243.60
-5.40 (-2.17%)
At close: Sep 30, 2025
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 316.20 | 316.20 | 316.20 | 316.20 | 315.28 | -2.50% | 24 |
| Aug 12, 2025 | 324.30 | 324.30 | 324.30 | 324.30 | 323.36 | -0.89% | - |
| Aug 11, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | 326.25 | -1.21% | 2 |
| Aug 8, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 330.24 | -1.10% | 2 |
| Aug 7, 2025 | 334.90 | 334.90 | 334.90 | 334.90 | 333.93 | -0.06% | 10 |
| Aug 6, 2025 | 335.10 | 335.10 | 335.10 | 335.10 | 334.13 | -2.13% | 32 |
| Aug 5, 2025 | 342.40 | 342.40 | 342.40 | 342.40 | 341.41 | 0.71% | 6 |
| Aug 4, 2025 | 338.10 | 340.00 | 338.10 | 340.00 | 339.01 | -3.00% | 20 |
| Aug 1, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | 349.48 | -1.88% | 12 |
| Jul 31, 2025 | 357.20 | 357.20 | 357.20 | 357.20 | 356.16 | -0.33% | 17 |
| Jul 30, 2025 | 358.40 | 358.40 | 358.40 | 358.40 | 357.36 | 0.42% | 16 |
| Jul 29, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | 355.86 | -0.34% | - |
| Jul 28, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 357.06 | 0.06% | 28 |
| Jul 25, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 356.86 | 1.65% | 16 |
| Jul 24, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | 351.08 | -0.87% | - |
| Jul 23, 2025 | 355.20 | 355.20 | 355.20 | 355.20 | 354.17 | -1.47% | - |
| Jul 22, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 359.45 | -2.73% | 58 |