FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 265.20
0.00 (0.00%)
Last updated: Sep 1, 2026, 3:43 PM CET
BIT:1FDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -1.99% | - |
| Sep 3, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.14% | - |
| Sep 2, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -0.75% | - |
| Sep 1, 2026 | 269.70 | 269.70 | 269.70 | 265.20 | 265.20 | -0.41% | 2 |
| Aug 31, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 1.52% | - |
| Aug 28, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 0.73% | - |
| Aug 27, 2026 | 247.50 | 261.80 | 247.50 | 261.40 | 260.41 | 4.18% | 36 |
| Aug 26, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 249.95 | -2.37% | - |
| Aug 25, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 256.02 | -2.10% | - |
| Aug 24, 2026 | 256.60 | 257.10 | 256.10 | 262.50 | 261.50 | 1.86% | 50 |
| Aug 21, 2026 | 256.70 | 256.70 | 256.70 | 257.70 | 256.72 | 0.78% | 40 |
| Aug 20, 2026 | 257.20 | 257.20 | 257.20 | 255.70 | 254.73 | -0.35% | 4 |
| Aug 19, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 255.62 | 3.18% | - |
| Aug 18, 2026 | 241.40 | 241.40 | 241.40 | 248.70 | 247.75 | 4.32% | 1 |
| Aug 17, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.49 | -2.65% | - |
| Aug 14, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 243.97 | 2.38% | - |
| Aug 13, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 238.29 | -1.24% | - |
| Aug 12, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 241.28 | -1.02% | - |
| Aug 11, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.77 | -1.13% | - |
| Aug 10, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 246.56 | 1.23% | - |
| Aug 7, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.57 | 2.73% | - |
| Aug 6, 2026 | 234.20 | 240.00 | 234.20 | 238.00 | 237.09 | -0.29% | 21 |
| Aug 5, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 237.79 | 1.06% | - |
| Aug 4, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 235.30 | 1.11% | - |
| Aug 3, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.71 | 3.00% | - |
| Jul 31, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 225.94 | -1.43% | - |
| Jul 30, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 229.22 | -9.09% | - |
| Jul 29, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 252.14 | 1.28% | - |
| Jul 28, 2026 | 249.50 | 249.50 | 249.50 | 249.90 | 248.95 | 5.58% | 4 |
| Jul 27, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 235.80 | 6.72% | - |
| Jul 24, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 220.96 | 4.08% | - |
| Jul 23, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 212.29 | -1.52% | - |
| Jul 22, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 215.58 | -1.77% | - |
| Jul 21, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 219.46 | -2.05% | - |
| Jul 20, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.04 | - | - |
| Jul 17, 2026 | 228.00 | 233.50 | 228.00 | 224.90 | 224.04 | -0.09% | 52 |
| Jul 16, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 224.24 | 0.22% | - |
| Jul 15, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 223.75 | 2.89% | - |
| Jul 14, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 217.47 | -3.83% | - |
| Jul 13, 2026 | 222.20 | 222.30 | 222.20 | 227.00 | 226.14 | 5.53% | 43 |
| Jul 10, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 214.28 | 2.33% | - |
| Jul 9, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 209.40 | -4.45% | - |
| Jul 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.16 | -1.79% | - |
| Jul 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.15 | 2.33% | 6 |
| Jul 6, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.07 | -6.01% | - |
| Jul 3, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.01 | 6.64% | - |
| Jul 2, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.57 | 1.30% | - |
| Jul 1, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 214.78 | 7.53% | - |
| Jun 30, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 199.74 | -0.20% | - |
| Jun 29, 2026 | 203.30 | 203.40 | 202.00 | 200.90 | 200.14 | 0.45% | 51 |