FactSet Research Systems Inc. (FRA:FA1)
Germany · Delayed Price · Currency is EUR 226.80
+8.70 (3.99%)
At close: Jul 17, 2026
FRA:FA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 0.44% | - |
| Jun 16, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | -2.92% | - |
| Jun 15, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 2.40% | - |
| Jun 12, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -5.38% | - |
| Jun 11, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 2.13% | - |
| Jun 10, 2026 | 211.80 | 211.80 | 211.00 | 211.00 | 211.00 | -0.80% | 8 |
| Jun 9, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -4.58% | - |
| Jun 8, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 2.06% | - |
| Jun 5, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.55% | - |
| Jun 4, 2026 | 217.30 | 219.50 | 217.20 | 217.20 | 217.20 | -1.14% | 26 |
| Jun 3, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -4.81% | 123 |
| 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% | - |