FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 178.95
-0.25 (-0.14%)
At close: Mar 13, 2026
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -0.14% | - |
| Mar 12, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.65% | - |
| Mar 11, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -2.78% | - |
| Mar 10, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -4.78% | - |
| Mar 9, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 1.93% | - |
| Mar 6, 2026 | 190.35 | 190.35 | 190.35 | 188.70 | 188.70 | -3.48% | 2 |
| Mar 5, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.18% | - |
| Mar 4, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 0.64% | - |
| Mar 3, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 4.75% | - |
| Mar 2, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 0.93% | - |
| Feb 27, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 10.42% | - |
| Feb 26, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -4.15% | - |
| Feb 25, 2026 | 172.50 | 172.50 | 172.50 | 173.30 | 172.37 | 1.29% | 6 |
| Feb 24, 2026 | 170.18 | 170.18 | 170.18 | 171.10 | 170.18 | 4.84% | - |
| Feb 23, 2026 | 162.32 | 162.32 | 162.32 | 163.20 | 162.32 | 0.49% | - |
| Feb 20, 2026 | 168.20 | 168.20 | 168.20 | 162.40 | 161.53 | -2.64% | 60 |
| Feb 19, 2026 | 165.90 | 165.90 | 165.90 | 166.80 | 165.90 | 0.45% | - |
| Feb 18, 2026 | 160.80 | 167.10 | 160.80 | 166.05 | 165.16 | 2.88% | 62 |
| Feb 17, 2026 | 160.53 | 160.53 | 160.53 | 161.40 | 160.53 | -5.36% | - |
| Feb 16, 2026 | 169.63 | 169.63 | 169.63 | 170.55 | 169.63 | 1.37% | - |
| Feb 13, 2026 | 167.35 | 167.35 | 167.35 | 168.25 | 167.35 | 2.87% | - |
| Feb 12, 2026 | 162.67 | 162.67 | 162.67 | 163.55 | 162.67 | 0.74% | - |
| Feb 11, 2026 | 161.48 | 161.48 | 161.48 | 162.35 | 161.48 | -9.45% | - |
| Feb 10, 2026 | 178.34 | 178.34 | 178.34 | 179.30 | 178.34 | 5.35% | - |
| Feb 9, 2026 | 170.70 | 170.70 | 170.70 | 170.20 | 169.28 | -2.66% | 9 |
| Feb 6, 2026 | 173.91 | 173.91 | 173.91 | 174.85 | 173.91 | -4.22% | - |
| Feb 5, 2026 | 196.35 | 196.35 | 188.00 | 182.55 | 181.57 | -3.46% | 13 |
| Feb 4, 2026 | 186.10 | 186.10 | 186.10 | 189.10 | 188.08 | -0.29% | 7 |
| Feb 3, 2026 | 202.60 | 202.60 | 191.50 | 189.65 | 188.63 | -8.20% | 63 |
| Feb 2, 2026 | 205.49 | 205.49 | 205.49 | 206.60 | 205.49 | -3.55% | - |
| Jan 30, 2026 | 210.80 | 210.80 | 210.80 | 214.20 | 213.05 | 0.61% | 9 |
| Jan 29, 2026 | 211.76 | 211.76 | 211.76 | 212.90 | 211.76 | -7.56% | - |
| Jan 28, 2026 | 223.10 | 223.10 | 223.00 | 230.30 | 229.06 | 2.86% | 29 |
| Jan 27, 2026 | 222.70 | 222.70 | 222.70 | 223.90 | 222.70 | -9.64% | - |
| Jan 26, 2026 | 246.47 | 246.47 | 246.47 | 247.80 | 246.47 | 1.60% | - |
| Jan 23, 2026 | 242.59 | 242.59 | 242.59 | 243.90 | 242.59 | -0.49% | - |
| Jan 22, 2026 | 243.78 | 243.78 | 243.78 | 245.10 | 243.78 | -0.57% | - |
| Jan 21, 2026 | 245.17 | 245.17 | 245.17 | 246.50 | 245.17 | 1.61% | - |
| Jan 20, 2026 | 241.30 | 241.30 | 241.30 | 242.60 | 241.30 | -2.33% | - |
| Jan 19, 2026 | 247.06 | 247.06 | 247.06 | 248.40 | 247.06 | 0.08% | - |
| Jan 16, 2026 | 248.90 | 248.90 | 248.90 | 248.20 | 246.87 | -4.76% | 8 |
| Jan 15, 2026 | 250.00 | 250.00 | 250.00 | 260.60 | 259.20 | 3.04% | 7 |
| Jan 14, 2026 | 256.30 | 256.30 | 256.30 | 252.90 | 251.54 | 2.55% | 20 |
| Jan 13, 2026 | 250.40 | 250.40 | 250.40 | 246.60 | 245.27 | -7.36% | 4 |
| Jan 12, 2026 | 255.30 | 256.00 | 255.30 | 266.20 | 264.77 | 5.38% | 16 |
| Jan 9, 2026 | 251.40 | 251.40 | 251.40 | 252.60 | 251.24 | -0.86% | 27 |
| Jan 8, 2026 | 253.43 | 253.43 | 253.43 | 254.80 | 253.43 | 4.43% | - |
| Jan 7, 2026 | 242.69 | 242.69 | 242.69 | 244.00 | 242.69 | -3.67% | - |
| Jan 6, 2026 | 243.60 | 243.60 | 242.20 | 253.30 | 251.94 | 1.65% | 75 |
| Jan 5, 2026 | 247.86 | 247.86 | 247.86 | 249.20 | 247.86 | 2.85% | - |