FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 232.30
0.00 (0.00%)
At close: Oct 31, 2025
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 3.40% | - |
| Oct 30, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -2.54% | - |
| Oct 29, 2025 | 236.00 | 236.00 | 236.00 | 232.30 | 232.30 | -7.45% | 5 |
| Oct 28, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1.46% | - |
| Oct 27, 2025 | 247.50 | 247.50 | 247.50 | 247.40 | 247.40 | 0.08% | 4 |
| Oct 24, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.44% | - |
| Oct 23, 2025 | 248.90 | 248.90 | 248.90 | 248.30 | 248.30 | -1.31% | 12 |
| Oct 22, 2025 | 257.90 | 257.90 | 257.90 | 251.60 | 251.60 | -0.71% | 32 |
| Oct 21, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 2.47% | - |
| Oct 20, 2025 | 248.00 | 248.00 | 248.00 | 247.30 | 247.30 | 0.94% | 3 |
| Oct 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.37% | - |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 241.70 | 241.70 | -1.47% | 12 |
| Oct 15, 2025 | 248.80 | 248.80 | 248.80 | 245.30 | 245.30 | 0.04% | 5 |
| Oct 14, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.97% | - |
| Oct 13, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -0.16% | - |
| Oct 10, 2025 | 245.30 | 245.30 | 245.30 | 248.00 | 248.00 | 0.65% | 12 |
| Oct 9, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 3.23% | - |
| Oct 8, 2025 | 237.00 | 237.00 | 236.20 | 238.70 | 238.70 | 0.72% | 5 |
| Oct 7, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.94% | - |
| Oct 6, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.80% | - |
| Oct 3, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -1.82% | - |
| Oct 2, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | -0.86% | - |
| Oct 1, 2025 | 243.50 | 243.50 | 243.50 | 243.20 | 243.20 | - | 8 |
| Sep 30, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -1.90% | - |
| Sep 29, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.08% | - |
| Sep 26, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 2.10% | - |
| Sep 25, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -1.10% | - |
| Sep 24, 2025 | 257.70 | 257.70 | 257.70 | 245.70 | 245.70 | 0.04% | 4 |
| Sep 23, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -2.58% | - |
| Sep 22, 2025 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 2.06% | - |
| 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% | - |