FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 230.80
+19.80 (9.38%)
Last updated: Jun 2, 2026, 3:24 PM CET
FRA:FA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 230.90 | 236.00 | 230.80 | 230.80 | 230.80 | 9.38% | 123 |
| Jun 1, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 3.74% | - |
| May 29, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0.29% | - |
| May 28, 2026 | 202.20 | 203.80 | 202.20 | 203.80 | 202.80 | 1.90% | 10 |
| May 27, 2026 | 197.70 | 200.00 | 197.70 | 200.00 | 199.02 | 0.65% | 54 |
| May 26, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 197.73 | -0.60% | - |
| May 25, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 198.92 | 2.41% | - |
| May 22, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 194.25 | 2.04% | 10 |
| May 21, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 190.37 | 0.53% | - |
| May 20, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.37 | -1.19% | - |
| May 19, 2026 | 192.30 | 192.60 | 192.30 | 192.60 | 191.66 | 6.62% | 195 |
| May 18, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 179.77 | 5.24% | - |
| May 15, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 170.81 | -0.26% | - |
| May 14, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 171.26 | -6.06% | - |
| May 13, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 182.31 | -1.53% | - |
| May 12, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 185.14 | -1.53% | - |
| May 11, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.03 | -0.40% | - |
| May 8, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 188.77 | 5.62% | - |
| May 7, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 178.72 | -3.62% | - |
| May 6, 2026 | 186.45 | 186.45 | 186.35 | 186.35 | 185.44 | -2.64% | 50 |
| May 5, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.47 | -1.34% | - |
| May 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.05 | -1.65% | - |
| Apr 30, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 196.29 | 0.79% | - |
| Apr 29, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 194.74 | 2.14% | - |
| Apr 28, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.66 | 0.95% | - |
| Apr 27, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 188.87 | -2.27% | - |
| Apr 24, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 193.25 | -0.41% | - |
| Apr 23, 2026 | 205.00 | 205.00 | 195.00 | 195.00 | 194.05 | -4.69% | 10 |
| Apr 22, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 203.60 | 2.51% | - |
| Apr 21, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 198.63 | 1.60% | - |
| Apr 20, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 195.49 | 0.03% | - |
| Apr 17, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 195.44 | 0.87% | - |
| Apr 16, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 193.75 | 3.21% | - |
| Apr 15, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 187.73 | -1.44% | - |
| Apr 14, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.47 | 6.87% | 6 |
| Apr 13, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 178.23 | -1.70% | - |
| Apr 10, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 181.31 | -5.25% | - |
| Apr 9, 2026 | 191.35 | 192.30 | 191.35 | 192.30 | 191.36 | -3.07% | 8 |
| Apr 8, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 197.43 | -0.43% | - |
| Apr 7, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 198.28 | 0.58% | - |
| Apr 2, 2026 | 191.80 | 198.10 | 191.80 | 198.10 | 197.13 | 5.48% | 30 |
| Apr 1, 2026 | 187.15 | 187.80 | 187.15 | 187.80 | 186.88 | 5.27% | 30 |
| Mar 31, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.53 | 1.80% | - |
| Mar 30, 2026 | 171.80 | 175.25 | 171.80 | 175.25 | 174.39 | 3.24% | 40 |
| Mar 27, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 168.92 | 1.83% | - |
| Mar 26, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 165.89 | -1.88% | - |
| Mar 25, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.07 | -5.45% | - |
| Mar 24, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 178.82 | -0.19% | - |
| Mar 23, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 179.17 | 0.47% | - |
| Mar 20, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 178.32 | -0.94% | - |