FactSet Research Systems Inc. (FA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
| 09 May 2024 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | - |
| 08 May 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | - |
| 07 May 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
| 06 May 2024 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | - |
| 03 May 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
| 02 May 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | - |
| 30 Apr 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | - |
| 29 Apr 2024 | 392.90 | 397.00 | 392.90 | 397.00 | 397.00 | 8 |
| 26 Apr 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 25 Apr 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 392.40 | - |
| 24 Apr 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - |
| 23 Apr 2024 | 410.20 | 410.20 | 406.80 | 406.80 | 406.80 | 13 |
| 22 Apr 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | - |
| 19 Apr 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | - |
| 18 Apr 2024 | 401.20 | 402.20 | 401.20 | 402.20 | 402.20 | 3 |
| 17 Apr 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| 16 Apr 2024 | 397.10 | 400.80 | 397.10 | 400.80 | 400.80 | 18 |
| 15 Apr 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
| 12 Apr 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | - |
| 11 Apr 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | 22 |
| 10 Apr 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 09 Apr 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
| 08 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 05 Apr 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| 04 Apr 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| 03 Apr 2024 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | - |
| 02 Apr 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | - |
| 28 Mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| 27 Mar 2024 | 410.00 | 411.40 | 410.00 | 411.40 | 411.40 | 12 |
| 26 Mar 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| 25 Mar 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
| 22 Mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| 21 Mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| 20 Mar 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
| 19 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
| 18 Mar 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | - |
| 15 Mar 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
| 14 Mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | - |
| 13 Mar 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | - |
| 12 Mar 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | - |
| 11 Mar 2024 | 424.60 | 435.60 | 424.60 | 435.60 | 435.60 | 2 |
| 08 Mar 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 07 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| 06 Mar 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | - |
| 05 Mar 2024 | 425.80 | 428.00 | 425.80 | 428.00 | 428.00 | 4 |
| 04 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | - |
| 01 Mar 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | - |
| 29 Feb 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | - |
| 28 Feb 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
| 28 Feb 2024 | 0.98 Dividend | |||||
| 27 Feb 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.02 | - |
| 26 Feb 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 424.41 | - |
| 23 Feb 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 420.82 | - |
| 22 Feb 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 417.22 | - |
| 21 Feb 2024 | 419.80 | 421.00 | 419.80 | 421.00 | 420.02 | 34 |
| 20 Feb 2024 | 425.80 | 425.80 | 425.60 | 425.60 | 424.61 | 5 |
| 19 Feb 2024 | 423.60 | 423.60 | 423.60 | 423.60 | 422.61 | - |
| 16 Feb 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 427.20 | - |
| 15 Feb 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 428.20 | - |
| 14 Feb 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 428.20 | - |
| 13 Feb 2024 | 434.20 | 434.20 | 434.20 | 434.20 | 433.19 | - |
| 12 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 438.18 | - |
| 09 Feb 2024 | 433.20 | 439.00 | 433.20 | 439.00 | 437.98 | 25 |
| 08 Feb 2024 | 445.40 | 445.40 | 445.40 | 445.40 | 444.36 | - |
| 07 Feb 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 439.77 | - |
| 06 Feb 2024 | 441.00 | 445.00 | 441.00 | 445.00 | 443.96 | 17 |
| 05 Feb 2024 | 448.20 | 448.20 | 448.20 | 448.20 | 447.15 | - |
| 02 Feb 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 441.77 | - |
| 01 Feb 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.98 | - |
| 31 Jan 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 439.17 | - |
| 30 Jan 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 432.39 | - |
| 29 Jan 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 430.19 | - |
| 26 Jan 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 429.99 | - |
| 25 Jan 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 429.79 | - |
| 24 Jan 2024 | 431.20 | 434.60 | 431.20 | 434.60 | 433.59 | 10 |
| 23 Jan 2024 | 425.80 | 429.80 | 425.80 | 429.80 | 428.80 | 17 |
| 22 Jan 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 421.81 | - |
| 19 Jan 2024 | 421.20 | 426.40 | 421.20 | 426.40 | 425.41 | 4 |
| 18 Jan 2024 | 420.20 | 424.00 | 420.20 | 424.00 | 423.01 | 11 |
| 17 Jan 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 420.42 | - |
| 16 Jan 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 424.21 | - |
| 15 Jan 2024 | 423.40 | 428.00 | 423.40 | 427.80 | 426.80 | 17 |
| 12 Jan 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 419.62 | - |
| 11 Jan 2024 | 419.20 | 419.20 | 419.20 | 419.20 | 418.22 | - |
| 10 Jan 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 411.64 | - |
| 09 Jan 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 415.03 | - |
| 08 Jan 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 412.83 | - |
| 05 Jan 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 415.23 | - |
| 04 Jan 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 413.03 | - |
| 03 Jan 2024 | 419.20 | 419.20 | 419.20 | 419.20 | 418.22 | - |
| 02 Jan 2024 | 433.80 | 437.20 | 433.80 | 434.00 | 432.99 | 20 |
| 29 Dec 2023 | 428.00 | 430.40 | 428.00 | 430.40 | 429.40 | - |
| 28 Dec 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 422.81 | - |
| 27 Dec 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 427.00 | - |
| 22 Dec 2023 | 423.80 | 423.80 | 423.80 | 423.80 | 422.81 | - |
| 21 Dec 2023 | 411.60 | 420.00 | 411.60 | 420.00 | 419.02 | 15 |
| 20 Dec 2023 | 406.80 | 406.80 | 406.80 | 406.80 | 405.85 | - |
| 19 Dec 2023 | 416.80 | 416.80 | 416.80 | 416.80 | 415.83 | - |
| 18 Dec 2023 | 417.40 | 417.40 | 417.40 | 417.40 | 416.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.