FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 296.70
+17.90 (6.42%)
At close: Oct 23, 2026
FRA:FA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 296.80 | 296.80 | 296.70 | 296.70 | 296.70 | 6.42% | 9 |
| Oct 22, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.94% | - |
| Oct 21, 2026 | 277.80 | 277.80 | 276.20 | 276.20 | 276.20 | 1.92% | 15 |
| Oct 20, 2026 | 266.90 | 271.00 | 266.90 | 271.00 | 271.00 | 0.11% | 20 |
| Oct 19, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 1.23% | - |
| Oct 16, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 5.48% | - |
| Oct 15, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -1.48% | - |
| Oct 14, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 0.55% | - |
| Oct 13, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 1.15% | - |
| Oct 12, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Oct 9, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 5.37% | - |
| Oct 8, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.42% | - |
| Oct 7, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -1.97% | - |
| Oct 6, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 3.92% | - |
| Oct 5, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -4.05% | - |
| Oct 2, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 1.87% | - |
| Oct 1, 2026 | 236.90 | 240.10 | 236.90 | 240.10 | 240.10 | 6.38% | 20 |
| Sep 30, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.63% | - |
| Sep 29, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -1.40% | - |
| Sep 28, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -0.55% | - |
| Sep 25, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -2.03% | - |
| Sep 24, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 1.00% | - |
| Sep 23, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -2.33% | - |
| Sep 22, 2026 | 244.80 | 244.80 | 244.60 | 244.60 | 244.60 | -1.96% | 50 |
| Sep 21, 2026 | 245.80 | 249.50 | 245.80 | 249.50 | 249.50 | 3.66% | 20 |
| 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 |