FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 224.90
-0.20 (-0.09%)
At close: Jul 17, 2026
BIT:1FDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 228.00 | 233.50 | 228.00 | 224.90 | 224.90 | -0.09% | 52 |
| Jul 16, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.22% | - |
| Jul 15, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 2.89% | - |
| Jul 14, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -3.83% | - |
| Jul 13, 2026 | 222.20 | 222.30 | 222.20 | 227.00 | 227.00 | 5.53% | 43 |
| Jul 10, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 2.33% | - |
| Jul 9, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -4.45% | - |
| Jul 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Jul 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2.33% | 6 |
| Jul 6, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -6.01% | - |
| Jul 3, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 6.64% | - |
| Jul 2, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 1.30% | - |
| Jul 1, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 7.53% | - |
| Jun 30, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.20% | - |
| Jun 29, 2026 | 203.30 | 203.40 | 202.00 | 200.90 | 200.90 | 0.45% | 51 |
| Jun 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6.87% | - |
| Jun 25, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -4.98% | - |
| Jun 24, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 2.07% | - |
| Jun 23, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 1.87% | - |
| Jun 22, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -6.70% | - |
| Jun 19, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 6.56% | - |
| Jun 18, 2026 | 197.90 | 197.90 | 197.90 | 190.50 | 190.50 | -6.94% | 100 |
| Jun 17, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - | - |
| Jun 16, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -1.54% | - |
| Jun 15, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.14% | - |
| Jun 12, 2026 | 205.00 | 205.00 | 205.00 | 207.60 | 207.60 | -1.47% | 2 |
| Jun 11, 2026 | 211.70 | 211.70 | 211.70 | 210.70 | 210.70 | -1.86% | 5 |
| Jun 10, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -0.28% | - |
| Jun 9, 2026 | 215.50 | 215.50 | 215.50 | 215.30 | 215.30 | -1.96% | 15 |
| Jun 8, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.41% | - |
| Jun 5, 2026 | 222.00 | 222.00 | 222.00 | 218.70 | 218.70 | -1.44% | 4 |
| Jun 4, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 1.84% | - |
| Jun 3, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -0.64% | - |
| Jun 2, 2026 | 232.30 | 237.40 | 230.00 | 219.30 | 219.30 | -3.14% | 32 |
| Jun 1, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 7.25% | - |
| May 29, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 2.13% | - |
| May 28, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 1.97% | - |
| May 27, 2026 | 202.00 | 202.00 | 195.60 | 202.70 | 202.70 | 0.85% | 57 |
| May 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -16.63% | - |
| May 25, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 21.31% | - |
| May 22, 2026 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 3.22% | - |
| May 21, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | 0.65% | - |
| May 20, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | -2.47% | - |
| May 19, 2026 | 197.25 | 197.25 | 197.25 | 196.15 | 196.15 | 0.80% | 5 |
| May 18, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 7.22% | - |
| May 15, 2026 | 180.30 | 180.50 | 180.30 | 181.50 | 181.50 | 4.28% | 110 |
| May 14, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 1.96% | - |
| May 13, 2026 | 183.00 | 183.00 | 175.00 | 170.70 | 170.70 | -9.49% | 10 |
| May 12, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 0.99% | - |
| May 11, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | -1.11% | - |