FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 188.95
-0.75 (-0.40%)
Last updated: May 11, 2026, 8:31 AM CET
FRA:FA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | - | -0.40% | - |
| May 8, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 5.62% | - |
| May 7, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -3.62% | - |
| May 6, 2026 | 186.45 | 186.45 | 186.35 | 186.35 | 186.35 | -2.64% | 50 |
| May 5, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -1.34% | - |
| May 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.65% | - |
| Apr 30, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0.79% | - |
| Apr 29, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 2.14% | - |
| Apr 28, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.95% | - |
| Apr 27, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -2.27% | - |
| Apr 24, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.41% | - |
| Apr 23, 2026 | 205.00 | 205.00 | 195.00 | 195.00 | 195.00 | -4.69% | 10 |
| Apr 22, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 2.51% | - |
| Apr 21, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.60% | - |
| Apr 20, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 0.03% | - |
| Apr 17, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.87% | - |
| Apr 16, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 3.21% | - |
| Apr 15, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | -1.44% | - |
| Apr 14, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 6.87% | 6 |
| Apr 13, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -1.70% | - |
| Apr 10, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -5.25% | - |
| Apr 9, 2026 | 191.35 | 192.30 | 191.35 | 192.30 | 192.30 | -3.07% | 8 |
| Apr 8, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | -0.43% | - |
| Apr 7, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.58% | - |
| Apr 2, 2026 | 191.80 | 198.10 | 191.80 | 198.10 | 198.10 | 5.48% | 30 |
| Apr 1, 2026 | 187.15 | 187.80 | 187.15 | 187.80 | 187.80 | 5.27% | 30 |
| Mar 31, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 1.80% | - |
| Mar 30, 2026 | 171.80 | 175.25 | 171.80 | 175.25 | 175.25 | 3.24% | 40 |
| 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% | - |