FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 252.60
-8.20 (-3.14%)
At close: Aug 26, 2026
FRA:FA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | - | -3.14% | - |
| Aug 25, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 1.52% | - |
| Aug 24, 2026 | 255.40 | 256.90 | 255.40 | 256.90 | 256.90 | 0.67% | 40 |
| Aug 21, 2026 | 255.50 | 255.50 | 255.20 | 255.20 | 255.20 | 0.43% | 21 |
| Aug 20, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 3.76% | - |
| Aug 19, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 3.12% | - |
| Aug 18, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -3.38% | - |
| Aug 17, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.81% | 40 |
| Aug 14, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 3.16% | - |
| Aug 13, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -1.60% | - |
| Aug 12, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -0.29% | - |
| Aug 11, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -0.49% | - |
| Aug 10, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3.89% | - |
| Aug 7, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -1.42% | - |
| Aug 6, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 1.09% | - |
| Aug 5, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.59% | - |
| Aug 4, 2026 | 234.60 | 236.20 | 234.60 | 236.20 | 236.20 | 4.05% | 4 |
| Aug 3, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.66% | - |
| Jul 31, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -6.24% | - |
| Jul 30, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -1.54% | - |
| Jul 29, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 6.31% | - |
| Jul 28, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 4.39% | - |
| Jul 27, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 4.45% | - |
| Jul 24, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.19% | - |
| Jul 23, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -1.89% | - |
| Jul 22, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 0.37% | - |
| Jul 21, 2026 | 223.80 | 223.80 | 216.40 | 216.40 | 216.40 | -3.57% | 115 |
| Jul 20, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.06% | - |
| Jul 17, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 3.99% | - |
| Jul 16, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -2.02% | - |
| Jul 15, 2026 | 220.10 | 222.60 | 220.10 | 222.60 | 222.60 | -3.05% | 20 |
| Jul 14, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 0.61% | - |
| Jul 13, 2026 | 215.70 | 228.20 | 215.70 | 228.20 | 228.20 | 8.46% | 35 |
| Jul 10, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -2.77% | - |
| Jul 9, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -3.86% | - |
| Jul 8, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 2.50% | - |
| Jul 7, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.69% | - |
| Jul 6, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - | - |
| Jul 3, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.46% | - |
| Jul 2, 2026 | 214.80 | 219.10 | 214.80 | 219.10 | 219.10 | 10.07% | 100 |
| Jul 1, 2026 | 201.70 | 203.00 | 199.05 | 199.05 | 199.05 | -1.12% | 67 |
| Jun 30, 2026 | 204.30 | 204.30 | 201.30 | 201.30 | 201.30 | -0.98% | 5 |
| Jun 29, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 11.61% | - |
| Jun 26, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -3.85% | - |
| Jun 25, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -0.71% | - |
| Jun 24, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.63% | - |
| Jun 23, 2026 | 189.80 | 189.80 | 189.60 | 189.60 | 189.60 | -1.22% | 15 |
| Jun 22, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.10% | - |
| Jun 19, 2026 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | -2.11% | - |
| Jun 18, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | -3.59% | - |