FactSet Research Systems Inc (FA1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
| Jul 03, 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
| Jul 02, 2024 | 381.10 | 383.60 | 381.10 | 383.60 | 383.60 | 10 |
| Jul 01, 2024 | 378.10 | 383.60 | 378.10 | 383.60 | 383.60 | - |
| Jun 28, 2024 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | - |
| Jun 27, 2024 | 386.50 | 388.70 | 386.50 | 388.70 | 388.70 | - |
| Jun 26, 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
| Jun 25, 2024 | 395.90 | 398.00 | 395.90 | 398.00 | 398.00 | 20 |
| Jun 24, 2024 | 394.20 | 394.20 | 394.20 | 394.20 | 394.20 | - |
| Jun 21, 2024 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | - |
| Jun 20, 2024 | 378.30 | 380.20 | 378.30 | 380.20 | 380.20 | - |
| Jun 19, 2024 | 377.10 | 377.30 | 377.10 | 377.30 | 377.30 | 3 |
| Jun 18, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Jun 17, 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| Jun 14, 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| Jun 13, 2024 | 373.90 | 375.60 | 373.90 | 374.40 | 374.40 | - |
| Jun 12, 2024 | 378.60 | 378.60 | 376.80 | 376.80 | 376.80 | - |
| Jun 11, 2024 | 375.90 | 379.00 | 374.70 | 379.00 | 379.00 | - |
| Jun 10, 2024 | 379.80 | 379.80 | 378.30 | 378.30 | 378.30 | - |
| Jun 07, 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| Jun 06, 2024 | 366.60 | 373.50 | 366.60 | 373.50 | 373.50 | - |
| Jun 05, 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
| Jun 04, 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
| Jun 03, 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| May 31, 2024 | 373.20 | 373.20 | 372.00 | 372.00 | 372.00 | - |
| May 31, 2024 | 1.04 Dividend | |||||
| May 30, 2024 | 385.10 | 385.10 | 385.10 | 385.10 | 384.06 | - |
| May 29, 2024 | 390.60 | 390.60 | 387.50 | 387.60 | 386.55 | 17 |
| May 28, 2024 | 400.20 | 400.20 | 391.20 | 391.20 | 390.14 | - |
| May 27, 2024 | 400.60 | 401.30 | 400.60 | 401.30 | 400.22 | 50 |
| May 24, 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 400.81 | - |
| May 23, 2024 | 412.30 | 412.30 | 404.40 | 406.00 | 404.90 | - |
| May 22, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 411.49 | - |
| May 21, 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 413.28 | - |
| May 20, 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 410.69 | - |
| May 17, 2024 | 408.40 | 412.80 | 408.40 | 412.80 | 411.69 | - |
| May 16, 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 406.70 | - |
| May 15, 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 405.10 | - |
| May 14, 2024 | 406.30 | 406.30 | 405.40 | 405.40 | 404.31 | - |
| May 13, 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 405.80 | - |
| May 10, 2024 | 404.30 | 404.30 | 404.30 | 404.30 | 403.21 | - |
| May 09, 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 400.42 | - |
| May 08, 2024 | 403.90 | 403.90 | 402.50 | 402.50 | 401.41 | - |
| May 07, 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.81 | - |
| May 06, 2024 | 396.50 | 396.50 | 396.50 | 396.50 | 395.43 | - |
| May 03, 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 394.43 | - |
| May 02, 2024 | 390.40 | 390.40 | 390.40 | 390.40 | 389.35 | - |
| Apr 30, 2024 | 393.30 | 393.30 | 393.10 | 393.10 | 392.04 | - |
| Apr 29, 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 391.74 | - |
| Apr 26, 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 388.65 | - |
| Apr 25, 2024 | 392.40 | 392.40 | 389.40 | 389.40 | 388.35 | - |
| Apr 24, 2024 | 391.30 | 395.50 | 391.30 | 393.40 | 392.34 | - |
| Apr 23, 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 408.69 | - |
| Apr 22, 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 405.90 | - |
| Apr 19, 2024 | 400.40 | 404.90 | 400.40 | 404.90 | 403.81 | - |
| Apr 18, 2024 | 400.90 | 402.30 | 398.50 | 402.30 | 401.21 | - |
| Apr 17, 2024 | 400.50 | 401.30 | 400.50 | 401.30 | 400.22 | - |
| Apr 16, 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 396.73 | - |
| Apr 15, 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 399.12 | - |
| Apr 12, 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 396.43 | - |
| Apr 11, 2024 | 397.00 | 397.00 | 396.20 | 396.20 | 395.13 | - |
| Apr 10, 2024 | 403.40 | 403.40 | 398.50 | 398.50 | 397.42 | - |
| Apr 09, 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 402.71 | - |
| Apr 08, 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 396.63 | - |
| Apr 05, 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 397.72 | - |
| Apr 04, 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 399.52 | - |
| Apr 03, 2024 | 405.40 | 405.40 | 401.90 | 401.90 | 400.81 | 5 |
| Apr 02, 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 410.39 | - |
| Mar 28, 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.09 | - |
| Mar 27, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 408.89 | - |
| Mar 26, 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 408.09 | - |
| Mar 25, 2024 | 412.60 | 414.20 | 412.60 | 414.20 | 413.08 | 13 |
| Mar 22, 2024 | 412.60 | 412.60 | 408.20 | 412.20 | 411.09 | - |
| Mar 21, 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 445.19 | - |
| Mar 20, 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 441.21 | - |
| Mar 19, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.81 | - |
| Mar 18, 2024 | 437.00 | 439.40 | 437.00 | 439.20 | 438.01 | 10 |
| Mar 15, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.81 | - |
| Mar 14, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.61 | - |
| Mar 13, 2024 | 438.60 | 439.60 | 438.60 | 439.60 | 438.41 | - |
| Mar 12, 2024 | 435.60 | 438.80 | 435.60 | 438.80 | 437.61 | - |
| Mar 11, 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 423.25 | - |
| Mar 08, 2024 | 425.40 | 428.40 | 425.20 | 425.20 | 424.05 | - |
| Mar 07, 2024 | 423.80 | 427.20 | 423.80 | 426.40 | 425.25 | - |
| Mar 06, 2024 | 426.00 | 426.00 | 421.40 | 422.20 | 421.06 | - |
| Mar 05, 2024 | 426.20 | 428.60 | 426.00 | 427.20 | 426.05 | - |
| Mar 04, 2024 | 423.20 | 430.00 | 423.20 | 426.00 | 424.85 | - |
| Mar 01, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 425.85 | - |
| Feb 29, 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 427.04 | - |
| Feb 28, 2024 | 424.60 | 425.60 | 424.20 | 424.20 | 423.05 | 50 |
| Feb 28, 2024 | 0.98 Dividend | |||||
| Feb 27, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.69 | - |
| Feb 26, 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 423.66 | - |
| Feb 23, 2024 | 422.20 | 425.80 | 422.20 | 425.80 | 423.66 | 10 |
| Feb 22, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 416.90 | - |
| Feb 21, 2024 | 420.60 | 420.60 | 420.60 | 420.60 | 418.49 | - |
| Feb 20, 2024 | 425.80 | 425.80 | 420.20 | 422.40 | 420.28 | - |
| Feb 19, 2024 | 423.40 | 427.40 | 423.40 | 427.40 | 425.25 | 10 |
| Feb 16, 2024 | 429.20 | 431.60 | 424.40 | 424.40 | 422.27 | 12 |
| Feb 15, 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 427.04 | - |
| *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.