FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 240.70
-0.70 (-0.29%)
At close: Sep 18, 2026
FRA:FA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -0.29% | - |
| Sep 17, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -0.90% | - |
| Sep 16, 2026 | 244.90 | 244.90 | 243.60 | 243.60 | 243.60 | 1.92% | 7 |
| Sep 15, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 6.89% | - |
| Sep 14, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -1.19% | - |
| Sep 11, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -5.59% | - |
| Sep 10, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -3.11% | - |
| Sep 9, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -6.43% | - |
| Sep 8, 2026 | 256.80 | 264.40 | 256.80 | 264.40 | 264.40 | 2.60% | 400 |
| Sep 7, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -4.20% | - |
| Sep 4, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2.24% | - |
| Sep 3, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 0.27% | - |
| Sep 2, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -2.53% | - |
| Sep 1, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 2.09% | 5 |
| Aug 31, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 1.89% | - |
| Aug 28, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 258.80 | 2.81% | - |
| Aug 27, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 251.73 | 0.04% | - |
| Aug 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 251.63 | -3.14% | - |
| Aug 25, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 259.80 | 1.52% | - |
| Aug 24, 2026 | 255.40 | 256.90 | 255.40 | 256.90 | 255.91 | 0.67% | 40 |
| Aug 21, 2026 | 255.50 | 255.50 | 255.20 | 255.20 | 254.22 | 0.43% | 21 |
| Aug 20, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 253.12 | 3.76% | - |
| Aug 19, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 243.96 | 3.12% | - |
| Aug 18, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.59 | -3.38% | - |
| Aug 17, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 244.85 | -0.81% | 40 |
| Aug 14, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 246.85 | 3.16% | - |
| Aug 13, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.28 | -1.60% | - |
| Aug 12, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 243.16 | -0.29% | - |
| Aug 11, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 243.86 | -0.49% | - |
| Aug 10, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.05 | 3.89% | - |
| Aug 7, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.89 | -1.42% | - |
| Aug 6, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.28 | 1.09% | - |
| Aug 5, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.69 | 0.59% | - |
| Aug 4, 2026 | 234.60 | 236.20 | 234.60 | 236.20 | 235.29 | 4.05% | 4 |
| Aug 3, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 226.13 | -0.66% | - |
| Jul 31, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 227.62 | -6.24% | - |
| Jul 30, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 242.76 | -1.54% | - |
| Jul 29, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 246.55 | 6.31% | - |
| Jul 28, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 231.90 | 4.39% | - |
| Jul 27, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 222.14 | 4.45% | - |
| Jul 24, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 212.68 | 0.19% | - |
| Jul 23, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 212.28 | -1.89% | - |
| Jul 22, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 216.36 | 0.37% | - |
| Jul 21, 2026 | 223.80 | 223.80 | 216.40 | 216.40 | 215.57 | -3.57% | 115 |
| Jul 20, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 223.54 | -1.06% | - |
| Jul 17, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 225.93 | 3.99% | - |
| Jul 16, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 217.26 | -2.02% | - |
| Jul 15, 2026 | 220.10 | 222.60 | 220.10 | 222.60 | 221.74 | -3.05% | 20 |
| Jul 14, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 228.72 | 0.61% | - |
| Jul 13, 2026 | 215.70 | 228.20 | 215.70 | 228.20 | 227.32 | 8.46% | 35 |