FactSet Research Systems Inc. (FRA:FA1)
Germany
· Delayed Price · Currency is EUR 238.40
-0.10 (-0.04%)
At close: Dec 5, 2025
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | - |
| Dec 4, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.04% | - |
| Dec 3, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.34% | - |
| Dec 2, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.55% | - |
| Dec 1, 2025 | 237.80 | 237.80 | 236.30 | 236.30 | 236.30 | -0.08% | 2 |
| Nov 28, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -0.76% | - |
| Nov 27, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.35 | -0.75% | - |
| Nov 26, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 239.14 | 2.13% | - |
| Nov 25, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 234.16 | -1.71% | - |
| Nov 24, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 238.25 | 0.17% | - |
| Nov 21, 2025 | 236.20 | 238.80 | 236.20 | 238.80 | 237.85 | 3.06% | 6 |
| Nov 20, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 230.78 | -0.77% | - |
| Nov 19, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 232.57 | -0.09% | - |
| Nov 18, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 232.77 | -0.72% | - |
| Nov 17, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 234.46 | -0.84% | - |
| Nov 14, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 236.46 | 1.32% | - |
| Nov 13, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 233.37 | 0.17% | - |
| Nov 12, 2025 | 233.90 | 233.90 | 233.90 | 233.90 | 232.97 | 2.36% | - |
| Nov 11, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 227.59 | 1.02% | - |
| Nov 10, 2025 | 226.10 | 226.20 | 226.10 | 226.20 | 225.30 | -1.05% | - |
| Nov 7, 2025 | 219.30 | 228.60 | 219.30 | 228.60 | 227.69 | 1.20% | 5 |
| Nov 6, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.00 | -1.57% | - |
| Nov 5, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 228.59 | 1.10% | - |
| Nov 4, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 226.10 | -1.77% | - |
| Nov 3, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 230.18 | -0.90% | - |
| Oct 31, 2025 | 232.10 | 233.20 | 232.10 | 233.20 | 232.27 | 1.35% | 15 |
| Oct 30, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 229.18 | 0.48% | - |
| Oct 29, 2025 | 247.80 | 247.80 | 229.00 | 229.00 | 228.09 | -7.59% | 10 |
| Oct 28, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 246.81 | 0.57% | - |
| Oct 27, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 245.42 | -0.12% | - |
| Oct 24, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 245.72 | -0.88% | - |
| Oct 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 247.91 | -2.62% | - |
| Oct 22, 2025 | 252.60 | 255.60 | 252.60 | 255.60 | 254.58 | 2.57% | 4 |
| Oct 21, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 248.21 | 0.56% | - |
| Oct 20, 2025 | 245.50 | 247.80 | 245.50 | 247.80 | 246.81 | 5.49% | 55 |
| Oct 17, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 233.97 | -3.25% | - |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 241.83 | -1.82% | - |
| Oct 15, 2025 | 245.40 | 247.90 | 245.40 | 247.30 | 246.32 | 0.86% | 62 |
| Oct 14, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 244.22 | -0.04% | - |
| Oct 13, 2025 | 243.20 | 245.30 | 243.00 | 245.30 | 244.32 | -0.12% | 42 |
| Oct 10, 2025 | 244.90 | 245.60 | 244.90 | 245.60 | 244.62 | 0.66% | 100 |
| Oct 9, 2025 | 242.50 | 244.00 | 242.50 | 244.00 | 243.03 | 2.87% | 12 |
| Oct 8, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 236.26 | -0.04% | - |
| Oct 7, 2025 | 235.00 | 237.30 | 235.00 | 237.30 | 236.36 | -1.58% | 30 |
| Oct 6, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 240.14 | 0.46% | - |
| Oct 3, 2025 | 240.50 | 240.50 | 240.00 | 240.00 | 239.04 | -2.79% | 28 |
| Oct 2, 2025 | 243.40 | 246.90 | 243.40 | 246.90 | 245.92 | 1.52% | 120 |
| Oct 1, 2025 | 243.90 | 243.90 | 243.20 | 243.20 | 242.23 | -0.16% | 12 |
| Sep 30, 2025 | 247.50 | 247.80 | 243.60 | 243.60 | 242.63 | -2.17% | 105 |
| Sep 29, 2025 | 246.80 | 249.00 | 246.80 | 249.00 | 248.01 | 1.92% | 186 |
| Sep 26, 2025 | 243.20 | 244.30 | 243.20 | 244.30 | 243.33 | 0.53% | 6 |
| Sep 25, 2025 | 243.40 | 243.40 | 243.00 | 243.00 | 242.03 | -0.45% | 10 |
| Sep 24, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 243.13 | -1.29% | - |
| Sep 23, 2025 | 249.50 | 252.10 | 245.50 | 247.30 | 246.32 | -2.06% | 52 |
| Sep 22, 2025 | 249.10 | 252.50 | 249.10 | 252.50 | 251.50 | 0.20% | 359 |
| Sep 19, 2025 | 255.60 | 257.50 | 252.00 | 252.00 | 251.00 | -13.25% | 33 |
| Sep 18, 2025 | 289.20 | 290.50 | 289.20 | 290.50 | 289.34 | -0.03% | 5 |
| Sep 17, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | 289.44 | 0.48% | - |
| Sep 16, 2025 | 291.70 | 291.70 | 289.20 | 289.20 | 288.05 | -6.13% | 30 |
| Sep 15, 2025 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | -2.07% | - |
| Sep 12, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 313.35 | 2.11% | - |
| Sep 11, 2025 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | -0.61% | - |
| Sep 10, 2025 | 317.00 | 317.30 | 310.00 | 310.00 | 308.77 | -2.36% | 37 |
| Sep 9, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 316.24 | 0.51% | - |
| Sep 8, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 314.64 | -0.97% | - |
| Sep 5, 2025 | 317.50 | 319.00 | 317.50 | 319.00 | 317.73 | 0.69% | 8 |
| Sep 4, 2025 | 316.80 | 316.80 | 316.80 | 316.80 | 315.54 | -0.03% | - |
| Sep 3, 2025 | 316.90 | 316.90 | 316.90 | 316.90 | 315.64 | -1.28% | - |
| Sep 2, 2025 | 320.90 | 321.00 | 320.90 | 321.00 | 319.72 | 1.23% | - |
| Sep 1, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 315.84 | -0.69% | - |
| Aug 29, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 318.03 | -2.00% | - |
| Aug 28, 2025 | 325.80 | 325.80 | 325.80 | 325.80 | 323.56 | -0.34% | - |
| Aug 27, 2025 | 326.20 | 326.90 | 326.20 | 326.90 | 324.66 | -0.24% | 30 |
| Aug 26, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 325.45 | 0.86% | - |
| Aug 25, 2025 | 324.90 | 324.90 | 324.90 | 324.90 | 322.67 | 0.22% | - |
| Aug 22, 2025 | 324.20 | 324.20 | 324.20 | 324.20 | 321.97 | -2.32% | - |
| Aug 21, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 329.62 | 3.78% | - |
| Aug 20, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 317.61 | 0.88% | - |
| Aug 19, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 314.82 | 0.60% | - |
| Aug 18, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 312.94 | -2.29% | - |
| Aug 15, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 320.29 | 0.72% | - |
| Aug 14, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 318.00 | 1.27% | - |
| Aug 13, 2025 | 316.20 | 316.20 | 316.20 | 316.20 | 314.03 | -2.50% | - |
| Aug 12, 2025 | 324.30 | 324.30 | 324.30 | 324.30 | 322.07 | -0.89% | - |
| Aug 11, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | 324.95 | -1.21% | - |
| Aug 8, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 328.93 | -1.10% | - |
| Aug 7, 2025 | 334.90 | 334.90 | 334.90 | 334.90 | 332.60 | -0.06% | - |
| Aug 6, 2025 | 335.10 | 335.10 | 335.10 | 335.10 | 332.80 | -2.13% | - |
| Aug 5, 2025 | 342.40 | 342.40 | 342.40 | 342.40 | 340.05 | 0.71% | - |
| Aug 4, 2025 | 338.10 | 340.00 | 338.10 | 340.00 | 337.67 | -3.00% | 10 |
| Aug 1, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | 348.09 | -1.88% | - |
| Jul 31, 2025 | 357.20 | 357.20 | 357.20 | 357.20 | 354.75 | -0.33% | - |
| Jul 30, 2025 | 358.40 | 358.40 | 358.40 | 358.40 | 355.94 | 0.42% | - |
| Jul 29, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | 354.45 | -0.34% | - |
| Jul 28, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 355.64 | 0.06% | - |
| Jul 25, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 355.44 | 1.65% | - |
| Jul 24, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | 349.68 | -0.87% | - |
| Jul 23, 2025 | 355.20 | 355.20 | 355.20 | 355.20 | 352.76 | -1.47% | - |
| Jul 22, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 358.03 | -2.73% | - |
| Jul 21, 2025 | 370.60 | 370.60 | 370.60 | 370.60 | 368.06 | -1.33% | - |