FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 249.50
+2.30 (0.93%)
Last updated: Dec 30, 2025, 9:00 AM CET
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.92% | - |
| Dec 29, 2025 | 249.20 | 249.20 | 249.20 | 249.50 | 249.50 | 1.38% | 2 |
| Dec 23, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -1.80% | - |
| Dec 22, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 8.48% | - |
| Dec 19, 2025 | 241.90 | 241.90 | 241.90 | 231.00 | 231.00 | 0.65% | 10 |
| Dec 18, 2025 | 256.10 | 256.10 | 252.80 | 229.50 | 229.50 | -2.13% | 14 |
| Dec 17, 2025 | 254.00 | 254.00 | 254.00 | 234.50 | 234.50 | -10.77% | 2 |
| Dec 16, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -1.20% | - |
| Dec 15, 2025 | 249.50 | 249.50 | 249.20 | 266.00 | 266.00 | 5.89% | 15 |
| Dec 12, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -1.02% | - |
| Dec 11, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 3.21% | - |
| Dec 10, 2025 | 241.10 | 252.20 | 241.10 | 245.90 | 245.90 | 5.00% | 20 |
| Dec 9, 2025 | 247.20 | 247.20 | 241.90 | 234.20 | 234.20 | -4.17% | 20 |
| Dec 8, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 2.00% | - |
| Dec 5, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 0.13% | - |
| Dec 4, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | -2.13% | - |
| Dec 3, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 2.60% | - |
| Dec 2, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 1.19% | - |
| Dec 1, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -2.28% | - |
| Nov 28, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.42% | - |
| Nov 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.25% | - |
| Nov 26, 2025 | 241.30 | 241.30 | 241.30 | 240.60 | 239.65 | -3.18% | 2 |
| Nov 25, 2025 | 240.00 | 240.00 | 240.00 | 248.50 | 247.52 | -2.66% | 7 |
| Nov 24, 2025 | 239.20 | 239.20 | 239.20 | 255.30 | 254.30 | 6.46% | 50 |
| Nov 21, 2025 | 238.86 | 238.86 | 238.86 | 239.80 | 238.86 | 2.00% | - |
| Nov 20, 2025 | 234.18 | 234.18 | 234.18 | 235.10 | 234.18 | 1.34% | - |
| Nov 19, 2025 | 233.00 | 233.00 | 233.00 | 232.00 | 231.09 | -2.23% | 5 |
| Nov 18, 2025 | 235.90 | 235.90 | 235.90 | 237.30 | 236.37 | 0.94% | 1 |
| Nov 17, 2025 | 234.18 | 234.18 | 234.18 | 235.10 | 234.18 | 0.04% | - |
| Nov 14, 2025 | 235.80 | 235.80 | 235.80 | 235.00 | 234.08 | -3.49% | 5 |
| Nov 13, 2025 | 235.70 | 235.70 | 235.00 | 243.50 | 242.54 | 4.28% | 4 |
| Nov 12, 2025 | 240.60 | 240.60 | 240.00 | 233.50 | 232.58 | -2.38% | 5 |
| Nov 11, 2025 | 230.30 | 231.80 | 230.30 | 239.20 | 238.26 | 4.91% | 21 |
| Nov 10, 2025 | 227.10 | 227.10 | 227.10 | 228.00 | 227.10 | 3.07% | - |
| Nov 7, 2025 | 219.30 | 219.30 | 219.30 | 221.20 | 220.33 | 1.10% | 14 |
| Nov 6, 2025 | 217.94 | 217.94 | 217.94 | 218.80 | 217.94 | -3.99% | - |
| Nov 5, 2025 | 227.00 | 227.00 | 227.00 | 227.90 | 227.00 | 1.60% | - |
| Nov 4, 2025 | 230.00 | 230.00 | 230.00 | 224.30 | 223.42 | -3.78% | 10 |
| Nov 3, 2025 | 232.18 | 232.18 | 232.18 | 233.10 | 232.18 | -0.43% | - |
| Oct 31, 2025 | 233.18 | 233.18 | 233.18 | 234.10 | 233.18 | 3.40% | - |
| Oct 30, 2025 | 225.51 | 225.51 | 225.51 | 226.40 | 225.51 | -2.54% | - |
| Oct 29, 2025 | 236.00 | 236.00 | 236.00 | 232.30 | 231.39 | -7.45% | 5 |
| Oct 28, 2025 | 250.01 | 250.01 | 250.01 | 251.00 | 250.01 | 1.46% | - |
| Oct 27, 2025 | 247.50 | 247.50 | 247.50 | 247.40 | 246.43 | 0.08% | 4 |
| Oct 24, 2025 | 246.23 | 246.23 | 246.23 | 247.20 | 246.23 | -0.44% | - |
| Oct 23, 2025 | 248.90 | 248.90 | 248.90 | 248.30 | 247.32 | -1.31% | 12 |
| Oct 22, 2025 | 257.90 | 257.90 | 257.90 | 251.60 | 250.61 | -0.71% | 32 |
| Oct 21, 2025 | 252.40 | 252.40 | 252.40 | 253.40 | 252.40 | 2.47% | - |
| Oct 20, 2025 | 248.00 | 248.00 | 248.00 | 247.30 | 246.33 | 0.94% | 3 |
| Oct 17, 2025 | 244.04 | 244.04 | 244.04 | 245.00 | 244.04 | 1.37% | - |