FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 162.35
-16.95 (-9.45%)
At close: Feb 11, 2026
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 5.35% | - |
| Feb 9, 2026 | 170.70 | 170.70 | 170.70 | 170.20 | 170.20 | -2.66% | 9 |
| Feb 6, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -4.22% | - |
| Feb 5, 2026 | 196.35 | 196.35 | 188.00 | 182.55 | 182.55 | -3.46% | 13 |
| Feb 4, 2026 | 186.10 | 186.10 | 186.10 | 189.10 | 189.10 | -0.29% | 7 |
| Feb 3, 2026 | 202.60 | 202.60 | 191.50 | 189.65 | 189.65 | -8.20% | 63 |
| Feb 2, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -3.55% | - |
| Jan 30, 2026 | 210.80 | 210.80 | 210.80 | 214.20 | 214.20 | 0.61% | 9 |
| Jan 29, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -7.56% | - |
| Jan 28, 2026 | 223.10 | 223.10 | 223.00 | 230.30 | 230.30 | 2.86% | 29 |
| Jan 27, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -9.64% | - |
| Jan 26, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 1.60% | - |
| Jan 23, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -0.49% | - |
| Jan 22, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | -0.57% | - |
| Jan 21, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 1.61% | - |
| Jan 20, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -2.33% | - |
| Jan 19, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0.08% | - |
| Jan 16, 2026 | 248.90 | 248.90 | 248.90 | 248.20 | 248.20 | -4.76% | 8 |
| Jan 15, 2026 | 250.00 | 250.00 | 250.00 | 260.60 | 260.60 | 3.04% | 7 |
| Jan 14, 2026 | 256.30 | 256.30 | 256.30 | 252.90 | 252.90 | 2.55% | 20 |
| Jan 13, 2026 | 250.40 | 250.40 | 250.40 | 246.60 | 246.60 | -7.36% | 4 |
| Jan 12, 2026 | 255.30 | 256.00 | 255.30 | 266.20 | 266.20 | 5.38% | 16 |
| Jan 9, 2026 | 251.40 | 251.40 | 251.40 | 252.60 | 252.60 | -0.86% | 27 |
| Jan 8, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 4.43% | - |
| Jan 7, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.67% | - |
| Jan 6, 2026 | 243.60 | 243.60 | 242.20 | 253.30 | 253.30 | 1.65% | 75 |
| Jan 5, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 2.85% | - |
| Jan 2, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | -1.98% | - |
| 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 |