FactSet Research Systems Inc. (FA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:39AM CEST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | 2 |
| 03 June 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 31 May 2024 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | - |
| 31 May 2024 | 0.98 Dividend | |||||
| 30 May 2024 | 385.30 | 385.30 | 385.30 | 385.30 | 384.32 | - |
| 29 May 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 389.81 | - |
| 28 May 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 399.18 | - |
| 27 May 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 399.28 | - |
| 24 May 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 400.98 | - |
| 23 May 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 411.55 | - |
| 22 May 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 411.45 | - |
| 21 May 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 412.85 | - |
| 20 May 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.95 | - |
| 17 May 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 407.26 | - |
| 16 May 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 406.56 | - |
| 15 May 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 405.27 | - |
| 14 May 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 405.37 | - |
| 13 May 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 405.27 | - |
| 10 May 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 403.47 | - |
| 09 May 2024 | 401.60 | 401.60 | 401.60 | 401.60 | 400.58 | - |
| 08 May 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 402.77 | - |
| 07 May 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 402.27 | - |
| 06 May 2024 | 396.70 | 396.70 | 396.70 | 396.70 | 395.69 | - |
| 03 May 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 394.29 | - |
| 02 May 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 389.31 | - |
| 30 Apr 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 392.40 | - |
| 29 Apr 2024 | 392.90 | 397.00 | 392.90 | 397.00 | 395.99 | 8 |
| 26 Apr 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 388.41 | - |
| 25 Apr 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 391.40 | - |
| 24 Apr 2024 | 391.50 | 391.50 | 391.50 | 391.50 | 390.50 | - |
| 23 Apr 2024 | 410.20 | 410.20 | 406.80 | 406.80 | 405.77 | 13 |
| 22 Apr 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 406.16 | - |
| 19 Apr 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 398.28 | - |
| 18 Apr 2024 | 401.20 | 402.20 | 401.20 | 402.20 | 401.18 | 3 |
| 17 Apr 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 399.58 | - |
| 16 Apr 2024 | 397.10 | 400.80 | 397.10 | 400.80 | 399.78 | 18 |
| 15 Apr 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 398.78 | - |
| 12 Apr 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 396.69 | - |
| 11 Apr 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 396.09 | 22 |
| 10 Apr 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 402.47 | - |
| 09 Apr 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.37 | - |
| 08 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 396.99 | - |
| 05 Apr 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 397.99 | - |
| 04 Apr 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 399.58 | - |
| 03 Apr 2024 | 405.30 | 405.30 | 405.30 | 405.30 | 404.27 | - |
| 02 Apr 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 410.45 | - |
| 28 Mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.15 | - |
| 27 Mar 2024 | 410.00 | 411.40 | 410.00 | 411.40 | 410.35 | 12 |
| 26 Mar 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 408.16 | - |
| 25 Mar 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 411.35 | - |
| 22 Mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.15 | - |
| 21 Mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 445.26 | - |
| 20 Mar 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 441.47 | - |
| 19 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.88 | - |
| 18 Mar 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 436.09 | - |
| 15 Mar 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 437.48 | - |
| 14 Mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.68 | - |
| 13 Mar 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 437.48 | - |
| 12 Mar 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 434.49 | - |
| 11 Mar 2024 | 424.60 | 435.60 | 424.60 | 435.60 | 434.49 | 2 |
| 08 Mar 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 422.92 | - |
| 07 Mar 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 421.92 | - |
| 06 Mar 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 424.52 | - |
| 05 Mar 2024 | 425.80 | 428.00 | 425.80 | 428.00 | 426.91 | 4 |
| 04 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 422.32 | - |
| 01 Mar 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 424.52 | - |
| 29 Feb 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 426.11 | - |
| 28 Feb 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 421.13 | - |
| 28 Feb 2024 | 0.98 Dividend | |||||
| 27 Feb 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 417.95 | - |
| 26 Feb 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 423.33 | - |
| 23 Feb 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 419.75 | - |
| 22 Feb 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 416.16 | - |
| 21 Feb 2024 | 419.80 | 421.00 | 419.80 | 421.00 | 418.95 | 34 |
| 20 Feb 2024 | 425.80 | 425.80 | 425.60 | 425.60 | 423.53 | 5 |
| 19 Feb 2024 | 423.60 | 423.60 | 423.60 | 423.60 | 421.54 | - |
| 16 Feb 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 426.11 | - |
| 15 Feb 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 427.11 | - |
| 14 Feb 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 427.11 | - |
| 13 Feb 2024 | 434.20 | 434.20 | 434.20 | 434.20 | 432.09 | - |
| 12 Feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.06 | - |
| 09 Feb 2024 | 433.20 | 439.00 | 433.20 | 439.00 | 436.86 | 25 |
| 08 Feb 2024 | 445.40 | 445.40 | 445.40 | 445.40 | 443.23 | - |
| 07 Feb 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 438.65 | - |
| 06 Feb 2024 | 441.00 | 445.00 | 441.00 | 445.00 | 442.83 | 17 |
| 05 Feb 2024 | 448.20 | 448.20 | 448.20 | 448.20 | 446.02 | - |
| 02 Feb 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 440.64 | - |
| 01 Feb 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 435.87 | - |
| 31 Jan 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 438.06 | - |
| 30 Jan 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 431.29 | - |
| 29 Jan 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 429.10 | - |
| 26 Jan 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 428.90 | - |
| 25 Jan 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 428.70 | - |
| 24 Jan 2024 | 431.20 | 434.60 | 431.20 | 434.60 | 432.48 | 10 |
| 23 Jan 2024 | 425.80 | 429.80 | 425.80 | 429.80 | 427.71 | 17 |
| 22 Jan 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 420.74 | - |
| 19 Jan 2024 | 421.20 | 426.40 | 421.20 | 426.40 | 424.32 | 4 |
| 18 Jan 2024 | 420.20 | 424.00 | 420.20 | 424.00 | 421.93 | 11 |
| 17 Jan 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 419.35 | - |
| 16 Jan 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 423.13 | - |
| *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.