FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 238.60
-7.60 (-3.09%)
At close: Oct 2, 2026
BIT:1FDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -3.09% | - |
| Oct 1, 2026 | 246.10 | 246.10 | 246.10 | 246.20 | 246.20 | 3.84% | 14 |
| Sep 30, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 1.59% | - |
| Sep 29, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -1.73% | - |
| Sep 28, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -1.94% | - |
| Sep 25, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 0.37% | - |
| Sep 24, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -2.47% | - |
| Sep 23, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.35% | - |
| Sep 22, 2026 | 247.30 | 247.30 | 244.60 | 244.10 | 244.10 | -1.41% | 115 |
| Sep 21, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -0.72% | - |
| Sep 18, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 3.02% | - |
| Sep 17, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 1.68% | - |
| Sep 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -1.41% | - |
| Sep 15, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -0.98% | - |
| Sep 14, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 9.42% | - |
| Sep 11, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | -7.70% | - |
| Sep 10, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -0.33% | - |
| Sep 9, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | -3.73% | - |
| Sep 8, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 0.92% | - |
| Sep 7, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -4.41% | - |
| 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% | - |