U.S. markets open in 1 hour 53 minutes

FactSet Research Systems Inc. (FA1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
266.00+2.00 (+0.76%)
As of 8:12AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2020266.00266.00266.00266.00266.002
Oct 28, 2020270.00270.00264.00264.00264.00-
Oct 27, 2020272.00272.00272.00272.00272.00-
Oct 26, 2020276.00276.00276.00276.00276.00-
Oct 23, 2020276.00276.00276.00276.00276.00-
Oct 22, 2020280.00280.00280.00280.00280.00-
Oct 21, 2020280.00282.00280.00282.00282.00-
Oct 20, 2020284.00286.00284.00286.00286.002
Oct 19, 2020290.00290.00290.00290.00290.00-
Oct 16, 2020288.00288.00288.00288.00288.00-
Oct 15, 2020284.00284.00282.00282.00282.00-
Oct 14, 2020286.00286.00286.00286.00286.00-
Oct 13, 2020278.00282.00278.00282.00282.00-
Oct 12, 2020276.00276.00276.00276.00276.00-
Oct 09, 2020278.00280.00278.00280.00280.00-
Oct 08, 2020276.00276.00276.00276.00276.00-
Oct 07, 2020274.00274.00274.00274.00274.00-
Oct 06, 2020274.00276.00274.00276.00276.001
Oct 05, 2020276.00276.00276.00276.00276.00-
Oct 02, 2020276.00276.00276.00276.00276.00-
Oct 01, 2020286.00288.00286.00286.00286.0026
Sep 30, 2020282.00286.00282.00286.00286.00-
Sep 29, 2020286.00286.00284.00284.00284.001
Sep 28, 2020282.00282.00282.00282.00282.00-
Sep 25, 2020286.00286.00286.00286.00286.00-
Sep 24, 2020282.00286.00282.00286.00286.0054
Sep 23, 2020288.00288.00288.00288.00288.00-
Sep 22, 2020286.00286.00286.00286.00286.006
Sep 21, 2020280.00280.00280.00280.00280.00-
Sep 18, 2020------
Sep 17, 2020280.00280.00280.00280.00280.00-
Sep 16, 2020284.00284.00284.00284.00284.00-
Sep 15, 2020280.00280.00280.00280.00280.00-
Sep 14, 2020276.00276.00276.00276.00276.00-
Sep 11, 2020274.00274.00274.00274.00274.00-
Sep 10, 2020280.00280.00280.00280.00280.00-
Sep 09, 2020274.00274.00274.00274.00274.00-
Sep 08, 2020282.00282.00280.00280.00280.007
Sep 07, 2020278.00278.00278.00278.00278.00-
Sep 04, 2020284.00284.00278.00278.00278.007
Sep 03, 2020298.00298.00294.00294.00294.00-
Sep 02, 2020294.00296.00294.00296.00296.006
Sep 01, 2020292.00292.00292.00292.00292.00-
Aug 31, 2020296.00296.00296.00296.00296.00-
Aug 28, 2020298.00298.00298.00298.00298.0012
Aug 28, 20200.77 Dividend
Aug 27, 2020300.00300.00300.00300.00299.23-
Aug 26, 2020300.00300.00300.00300.00299.23-
Aug 25, 2020300.00300.00300.00300.00299.23-
Aug 24, 2020300.00300.00300.00300.00299.23-
Aug 21, 2020300.00300.00300.00300.00299.23-
Aug 20, 2020302.00302.00302.00302.00301.22-
Aug 19, 2020302.00302.00302.00302.00301.22-
Aug 18, 2020298.00304.00298.00304.00303.2212
Aug 17, 2020298.00298.00298.00298.00297.24-
Aug 14, 2020300.00300.00300.00300.00299.23-
Aug 13, 2020304.00304.00304.00304.00303.22-
Aug 12, 2020304.00306.00304.00304.00303.2212
Aug 11, 2020302.00302.00302.00302.00301.22-
Aug 10, 2020302.00302.00302.00302.00301.22-
Aug 07, 2020298.00298.00298.00298.00297.24-
Aug 06, 2020294.00294.00294.00294.00293.25-
Aug 05, 2020294.00294.00292.00292.00291.25-
Aug 04, 2020296.00298.00294.00294.00293.252
Aug 03, 2020294.00294.00294.00294.00293.25-
Jul 31, 2020290.00292.00290.00292.00291.25-
Jul 30, 2020294.00294.00290.00290.00289.26-
Jul 29, 2020290.00294.00290.00294.00293.25-
Jul 28, 2020296.00296.00294.00294.00293.25-
Jul 27, 2020296.00296.00296.00296.00295.24-
Jul 24, 2020298.00298.00298.00298.00297.24-
Jul 23, 2020304.00308.00304.00308.00307.21-
Jul 22, 2020306.00308.00306.00308.00307.21-
Jul 21, 2020310.00312.00310.00312.00311.20-
Jul 20, 2020------
Jul 17, 2020306.00306.00306.00306.00305.219
Jul 16, 2020306.00306.00306.00306.00305.21-
Jul 15, 2020308.00310.00308.00308.00307.21-
Jul 14, 2020300.00300.00300.00300.00299.23-
Jul 13, 2020310.00314.00310.00314.00313.196
Jul 10, 2020306.00306.00306.00306.00305.21-
Jul 09, 2020306.00310.00306.00310.00309.208
Jul 08, 2020302.00308.00302.00308.00307.21-
Jul 07, 2020298.00298.00298.00298.00297.24-
Jul 06, 2020296.00302.00296.00302.00301.2260
Jul 03, 2020298.00298.00296.00296.00295.2410
Jul 02, 2020296.00298.00296.00298.00297.24-
Jul 01, 2020292.00292.00292.00292.00291.25-
Jun 30, 2020290.00294.00290.00292.00291.25-
Jun 29, 2020292.00292.00292.00292.00291.25100
Jun 26, 2020304.00310.00298.00298.00297.245
Jun 25, 2020264.00282.00264.00282.00281.28-
Jun 24, 2020270.00270.00266.00266.00265.32-
Jun 23, 2020274.00274.00274.00274.00273.30-
Jun 22, 2020270.00272.00268.00272.00271.30-
Jun 19, 2020268.00272.00268.00272.00271.30-
Jun 18, 2020266.00266.00266.00266.00265.32-
Jun 17, 2020262.00266.00262.00264.00263.328
Jun 16, 2020262.00262.00262.00262.00261.33-
Jun 15, 2020250.00256.00248.00256.00255.345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...