FactSet Research Systems Inc (FA1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 396.30 | 397.10 | 396.30 | 397.10 | 397.10 | 5 |
| May 03, 2024 | 395.00 | 399.70 | 395.00 | 397.70 | 397.70 | - |
| May 02, 2024 | 389.90 | 397.00 | 388.90 | 393.50 | 393.50 | - |
| Apr 30, 2024 | 393.20 | 393.60 | 391.20 | 391.20 | 391.20 | - |
| Apr 29, 2024 | 392.20 | 396.30 | 392.20 | 395.10 | 395.10 | - |
| Apr 26, 2024 | 389.50 | 393.90 | 389.40 | 393.90 | 393.90 | - |
| Apr 25, 2024 | 392.20 | 392.30 | 391.00 | 392.00 | 392.00 | 5 |
| Apr 24, 2024 | 391.30 | 394.80 | 388.50 | 394.80 | 394.80 | - |
| Apr 23, 2024 | 409.60 | 410.80 | 392.50 | 392.50 | 392.50 | - |
| Apr 22, 2024 | 406.70 | 412.60 | 406.70 | 412.60 | 412.60 | - |
| Apr 19, 2024 | 399.60 | 407.40 | 399.60 | 407.40 | 407.40 | - |
| Apr 18, 2024 | 401.30 | 401.70 | 400.00 | 400.00 | 400.00 | - |
| Apr 17, 2024 | 401.00 | 403.80 | 400.60 | 403.70 | 403.70 | - |
| Apr 16, 2024 | 397.50 | 400.30 | 397.50 | 400.30 | 400.30 | - |
| Apr 15, 2024 | 399.70 | 402.50 | 399.20 | 399.20 | 399.20 | - |
| Apr 12, 2024 | 397.40 | 402.40 | 396.00 | 396.00 | 396.00 | - |
| Apr 11, 2024 | 397.50 | 398.00 | 396.80 | 397.00 | 397.00 | - |
| Apr 10, 2024 | 403.40 | 404.60 | 398.90 | 398.90 | 398.90 | - |
| Apr 09, 2024 | 403.60 | 404.50 | 403.60 | 404.20 | 404.20 | - |
| Apr 08, 2024 | 397.40 | 407.00 | 397.40 | 407.00 | 407.00 | - |
| Apr 05, 2024 | 398.80 | 399.50 | 398.50 | 398.50 | 398.50 | - |
| Apr 04, 2024 | 400.60 | 404.50 | 400.60 | 404.50 | 404.50 | - |
| Apr 03, 2024 | 405.60 | 406.70 | 400.90 | 402.30 | 402.30 | - |
| Apr 02, 2024 | 411.30 | 411.30 | 406.50 | 406.50 | 406.50 | - |
| Mar 28, 2024 | 412.00 | 418.20 | 412.00 | 418.20 | 418.20 | - |
| Mar 27, 2024 | 409.80 | 412.40 | 409.80 | 411.80 | 411.80 | 3 |
| Mar 26, 2024 | 409.00 | 410.80 | 409.00 | 410.80 | 410.80 | - |
| Mar 25, 2024 | 412.20 | 413.00 | 407.20 | 410.20 | 410.20 | - |
| Mar 22, 2024 | 412.20 | 415.60 | 410.40 | 411.00 | 411.00 | - |
| Mar 21, 2024 | 446.60 | 447.40 | 416.20 | 416.20 | 416.20 | - |
| Mar 20, 2024 | 442.40 | 446.80 | 442.40 | 444.00 | 444.00 | - |
| Mar 19, 2024 | 438.80 | 445.00 | 438.80 | 443.20 | 443.20 | - |
| Mar 18, 2024 | 437.00 | 441.80 | 435.60 | 441.80 | 441.80 | - |
| Mar 15, 2024 | 438.60 | 439.20 | 436.40 | 436.40 | 436.40 | - |
| Mar 14, 2024 | 439.60 | 440.20 | 438.00 | 438.00 | 438.00 | - |
| Mar 13, 2024 | 438.40 | 440.80 | 438.40 | 440.40 | 440.40 | - |
| Mar 12, 2024 | 435.60 | 438.20 | 434.80 | 434.80 | 434.80 | - |
| Mar 11, 2024 | 423.60 | 433.80 | 423.60 | 433.80 | 433.80 | - |
| Mar 08, 2024 | 424.00 | 427.20 | 424.00 | 426.00 | 426.00 | - |
| Mar 07, 2024 | 423.40 | 427.00 | 422.60 | 427.00 | 427.00 | - |
| Mar 06, 2024 | 425.60 | 427.20 | 422.20 | 424.80 | 424.80 | - |
| Mar 05, 2024 | 424.00 | 428.20 | 424.00 | 428.20 | 428.20 | - |
| Mar 04, 2024 | 422.00 | 429.80 | 422.00 | 429.80 | 429.80 | - |
| Mar 01, 2024 | 426.20 | 426.80 | 422.20 | 425.20 | 425.20 | - |
| Feb 29, 2024 | 427.20 | 427.80 | 426.20 | 427.80 | 427.80 | - |
| Feb 28, 2024 | 422.80 | 428.60 | 422.80 | 428.60 | 428.60 | - |
| Feb 28, 2024 | 0.98 Dividend | |||||
| Feb 27, 2024 | 420.60 | 423.00 | 420.60 | 422.80 | 421.82 | - |
| Feb 26, 2024 | 424.40 | 426.40 | 424.40 | 425.80 | 424.81 | - |
| Feb 23, 2024 | 421.40 | 426.40 | 420.40 | 425.00 | 424.01 | - |
| Feb 22, 2024 | 417.20 | 421.60 | 417.20 | 421.60 | 420.62 | - |
| Feb 21, 2024 | 419.60 | 421.20 | 419.20 | 419.20 | 418.23 | - |
| Feb 20, 2024 | 426.00 | 426.00 | 420.00 | 421.00 | 420.02 | - |
| Feb 19, 2024 | 423.00 | 427.20 | 423.00 | 426.20 | 425.21 | - |
| Feb 16, 2024 | 428.20 | 430.00 | 428.20 | 429.60 | 428.60 | - |
| Feb 15, 2024 | 428.40 | 430.00 | 427.80 | 428.40 | 427.41 | - |
| Feb 14, 2024 | 430.40 | 433.40 | 425.80 | 425.80 | 424.81 | - |
| Feb 13, 2024 | 434.80 | 436.20 | 429.60 | 433.40 | 432.40 | - |
| Feb 12, 2024 | 440.00 | 442.20 | 438.40 | 438.60 | 437.58 | - |
| Feb 09, 2024 | 433.20 | 439.80 | 433.20 | 439.80 | 438.78 | - |
| Feb 08, 2024 | 445.20 | 447.40 | 436.80 | 436.80 | 435.79 | - |
| Feb 07, 2024 | 440.40 | 447.60 | 440.40 | 447.00 | 445.96 | - |
| Feb 06, 2024 | 441.60 | 444.60 | 441.60 | 444.60 | 443.57 | - |
| Feb 05, 2024 | 447.80 | 450.80 | 444.80 | 444.80 | 443.77 | - |
| Feb 02, 2024 | 442.80 | 448.60 | 442.80 | 448.60 | 447.56 | - |
| Feb 01, 2024 | 438.20 | 441.00 | 438.20 | 439.80 | 438.78 | - |
| Jan 31, 2024 | 440.40 | 443.80 | 440.40 | 443.80 | 442.77 | - |
| Jan 30, 2024 | 433.40 | 440.40 | 433.40 | 440.40 | 439.38 | - |
| Jan 29, 2024 | 430.80 | 433.60 | 430.80 | 431.20 | 430.20 | - |
| Jan 26, 2024 | 430.00 | 433.20 | 430.00 | 432.80 | 431.80 | - |
| Jan 25, 2024 | 431.40 | 435.80 | 429.20 | 429.20 | 428.21 | - |
| Jan 24, 2024 | 431.20 | 433.20 | 431.20 | 431.80 | 430.80 | - |
| Jan 23, 2024 | 426.20 | 433.60 | 426.20 | 433.60 | 432.59 | - |
| Jan 22, 2024 | 422.60 | 428.60 | 422.60 | 428.60 | 427.61 | - |
| Jan 19, 2024 | 421.40 | 424.60 | 421.40 | 424.40 | 423.42 | - |
| Jan 18, 2024 | 420.00 | 424.60 | 420.00 | 422.20 | 421.22 | - |
| Jan 17, 2024 | 421.40 | 426.20 | 421.40 | 422.00 | 421.02 | - |
| Jan 16, 2024 | 425.00 | 426.00 | 424.40 | 424.60 | 423.62 | - |
| Jan 15, 2024 | 422.80 | 425.60 | 422.20 | 424.80 | 423.82 | - |
| Jan 12, 2024 | 421.20 | 424.40 | 421.20 | 424.40 | 423.42 | - |
| Jan 11, 2024 | 420.00 | 421.80 | 419.20 | 420.40 | 419.43 | - |
| Jan 10, 2024 | 413.40 | 416.80 | 413.40 | 416.80 | 415.83 | - |
| Jan 09, 2024 | 415.80 | 418.80 | 415.80 | 418.00 | 417.03 | - |
| Jan 08, 2024 | 413.40 | 415.60 | 413.40 | 415.60 | 414.64 | - |
| Jan 05, 2024 | 416.60 | 418.40 | 415.60 | 415.60 | 414.64 | - |
| Jan 04, 2024 | 413.80 | 419.00 | 413.80 | 419.00 | 418.03 | - |
| Jan 03, 2024 | 420.20 | 421.40 | 417.60 | 417.60 | 416.63 | - |
| Jan 02, 2024 | 433.00 | 435.40 | 422.40 | 422.40 | 421.42 | - |
| Dec 29, 2023 | 428.80 | 430.40 | 427.80 | 430.20 | 429.20 | - |
| Dec 28, 2023 | 424.20 | 431.40 | 424.20 | 431.40 | 430.40 | - |
| Dec 27, 2023 | 427.80 | 428.00 | 425.00 | 425.00 | 424.01 | - |
| Dec 22, 2023 | 423.40 | 426.60 | 423.40 | 425.40 | 424.41 | - |
| Dec 21, 2023 | 412.40 | 421.60 | 412.40 | 419.00 | 418.03 | - |
| Dec 20, 2023 | 407.40 | 416.60 | 407.40 | 416.60 | 415.63 | - |
| Dec 19, 2023 | 417.20 | 424.00 | 411.40 | 411.40 | 410.45 | - |
| Dec 18, 2023 | 416.00 | 419.60 | 416.00 | 417.20 | 416.23 | - |
| Dec 15, 2023 | 411.40 | 419.00 | 411.40 | 415.20 | 414.24 | - |
| Dec 14, 2023 | 419.60 | 422.00 | 412.00 | 412.00 | 411.05 | - |
| Dec 13, 2023 | 418.20 | 424.00 | 418.20 | 421.60 | 420.62 | - |
| Dec 12, 2023 | 414.40 | 416.60 | 414.40 | 416.60 | 415.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.