FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 247.00
-22.70 (-8.42%)
At close: Sep 19, 2025
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 257.40 | 258.90 | 257.40 | 247.00 | 247.00 | -8.42% | 11 |
| Sep 18, 2025 | 275.00 | 275.00 | 275.00 | 269.70 | 269.70 | -6.45% | 2 |
| Sep 17, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -0.89% | - |
| Sep 16, 2025 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -4.21% | - |
| Sep 15, 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -2.82% | - |
| Sep 12, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -0.29% | - |
| Sep 11, 2025 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | 0.77% | - |
| Sep 10, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -2.02% | - |
| Sep 9, 2025 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | -0.44% | - |
| Sep 8, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 1.05% | - |
| Sep 5, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -0.50% | - |
| Sep 4, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 0.22% | - |
| Sep 3, 2025 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 0.64% | - |
| Sep 2, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | -1.16% | - |
| Sep 1, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - | - |
| Aug 29, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | -3.46% | - |
| Aug 28, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - | - |
| Aug 27, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 1.98% | - |
| Aug 26, 2025 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | -1.97% | - |
| Aug 25, 2025 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | 0.58% | - |
| Aug 22, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -0.03% | - |
| Aug 21, 2025 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | 0.86% | - |
| Aug 20, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.44% | - |
| Aug 19, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 1.10% | - |
| Aug 18, 2025 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | -1.06% | - |
| Aug 14, 2025 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | -0.71% | - |
| Aug 13, 2025 | 322.80 | 322.80 | 322.80 | 322.60 | 322.60 | 0.53% | 5 |
| Aug 12, 2025 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | -2.02% | - |
| Aug 11, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | -1.03% | - |
| Aug 8, 2025 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | -1.55% | - |
| Aug 7, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 0.69% | - |
| Aug 6, 2025 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | -0.42% | - |
| Aug 5, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | -2.27% | - |
| Aug 4, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1.36% | - |
| Aug 1, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | -2.81% | - |
| Jul 31, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | -3.76% | - |
| Jul 30, 2025 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 1.09% | - |
| Jul 29, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | -0.67% | - |
| Jul 28, 2025 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | 1.35% | - |
| Jul 25, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -0.70% | - |
| Jul 24, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.73% | - |
| Jul 23, 2025 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | -0.95% | - |
| Jul 22, 2025 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | -2.50% | - |
| Jul 21, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.47% | - |
| Jul 18, 2025 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | -0.40% | - |
| Jul 17, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1.54% | - |
| Jul 16, 2025 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | -1.89% | - |
| Jul 15, 2025 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | -2.69% | - |
| Jul 14, 2025 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | 0.83% | - |
| Jul 11, 2025 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | -0.42% | - |