FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 324.90
+0.70 (0.22%)
Last updated: Aug 25, 2025
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | - | 0.86% | - |
| Aug 25, 2025 | 324.90 | 324.90 | 324.90 | 324.90 | - | 0.22% | - |
| Aug 22, 2025 | 324.20 | 324.20 | 324.20 | 324.20 | - | -2.32% | 10 |
| Aug 21, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | - | 3.78% | 10 |
| Aug 20, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | - | 0.88% | - |
| Aug 19, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | - | 0.60% | 10 |
| Aug 18, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | - | -2.29% | 10 |
| Aug 15, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | - | 0.72% | 10 |
| Aug 14, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | - | 1.27% | - |
| Aug 13, 2025 | 316.20 | 316.20 | 316.20 | 316.20 | - | -2.50% | 10 |
| Aug 12, 2025 | 324.30 | 324.30 | 324.30 | 324.30 | - | -0.89% | 10 |
| Aug 11, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | - | -1.21% | 10 |
| Aug 8, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | - | -1.10% | 10 |
| Aug 7, 2025 | 334.90 | 334.90 | 334.90 | 334.90 | - | -0.06% | 10 |
| Aug 6, 2025 | 335.10 | 335.10 | 335.10 | 335.10 | - | -2.13% | 10 |
| Aug 5, 2025 | 342.40 | 342.40 | 342.40 | 342.40 | - | 0.71% | 10 |
| Aug 4, 2025 | 338.10 | 340.00 | 338.10 | 340.00 | - | -3.00% | 10 |
| Aug 1, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | - | -1.88% | 52 |
| Jul 31, 2025 | 357.20 | 357.20 | 357.20 | 357.20 | - | -0.33% | - |
| Jul 30, 2025 | 358.40 | 358.40 | 358.40 | 358.40 | - | 0.42% | 52 |
| Jul 29, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | - | -0.34% | 52 |
| Jul 28, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | - | 0.06% | 52 |
| Jul 25, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | - | 1.65% | 52 |
| Jul 24, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | - | -0.87% | - |
| Jul 23, 2025 | 355.20 | 355.20 | 355.20 | 355.20 | - | -1.47% | 52 |
| Jul 22, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | - | -2.73% | - |
| Jul 21, 2025 | 370.60 | 370.60 | 370.60 | 370.60 | - | -1.33% | 52 |
| Jul 18, 2025 | 375.60 | 375.60 | 375.60 | 375.60 | - | 0.21% | 52 |
| Jul 17, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | - | 0.89% | 52 |
| Jul 16, 2025 | 371.50 | 371.50 | 371.50 | 371.50 | - | -1.07% | 52 |
| Jul 15, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | -0.87% | 52 |
| Jul 14, 2025 | 378.80 | 378.80 | 378.80 | 378.80 | - | -1.04% | 52 |
| Jul 11, 2025 | 382.80 | 382.80 | 382.80 | 382.80 | - | 0.84% | 52 |
| Jul 10, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | - | 0.53% | 52 |
| Jul 9, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | - | -0.76% | - |
| Jul 8, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | - | 0.53% | 52 |
| Jul 7, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | - | - | 52 |
| Jul 4, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | - | 0.08% | 52 |
| Jul 3, 2025 | 378.20 | 378.20 | 378.20 | 378.20 | - | -0.89% | 52 |
| Jul 2, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | - | 1.06% | - |
| Jul 1, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | - | -0.08% | - |
| Jun 30, 2025 | 377.90 | 377.90 | 377.90 | 377.90 | - | 1.31% | - |
| Jun 27, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | - | -0.67% | 52 |
| Jun 26, 2025 | 376.20 | 376.20 | 375.50 | 375.50 | - | 0.05% | - |
| Jun 25, 2025 | 375.30 | 375.30 | 375.30 | 375.30 | - | -0.56% | 52 |
| Jun 24, 2025 | 378.30 | 378.30 | 377.40 | 377.40 | - | 0.72% | - |
| Jun 23, 2025 | 354.90 | 374.70 | 354.90 | 374.70 | - | 2.10% | 52 |
| Jun 20, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | - | -0.43% | 3 |
| Jun 19, 2025 | 368.70 | 368.70 | 368.60 | 368.60 | - | 0.46% | 3 |
| Jun 18, 2025 | 366.90 | 366.90 | 366.90 | 366.90 | - | 1.55% | 3 |