FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 219.30
-7.10 (-3.14%)
At close: Jun 2, 2026
BIT:1FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 0.61% | - |
| May 7, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 2.82% | - |
| May 6, 2026 | 186.00 | 186.00 | 180.45 | 182.55 | 182.55 | -0.25% | 41 |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 183.00 | 183.00 | -6.01% | 7 |
| May 4, 2026 | 195.10 | 195.10 | 195.10 | 194.70 | 194.70 | 0.62% | 7 |
| Apr 30, 2026 | 195.90 | 195.90 | 195.80 | 193.50 | 193.50 | -2.20% | 27 |
| Apr 29, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 3.34% | - |
| Apr 28, 2026 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | -0.80% | - |
| Apr 27, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.23% | - |
| Apr 24, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | -2.05% | - |
| Apr 23, 2026 | 202.00 | 202.00 | 202.00 | 194.65 | 194.65 | -5.78% | 10 |
| Apr 22, 2026 | 206.70 | 206.70 | 206.70 | 206.60 | 206.60 | -0.58% | 9 |
| Apr 21, 2026 | 202.90 | 206.70 | 202.90 | 207.80 | 207.80 | 5.24% | 2 |
| Apr 20, 2026 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | 0.61% | - |
| Apr 17, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 2.48% | - |
| Apr 16, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -4.49% | - |
| Apr 15, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 4.78% | - |
| Apr 14, 2026 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 0.63% | - |
| Apr 13, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 5.35% | - |
| Apr 10, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.75% | - |
| Apr 9, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -6.38% | - |
| Apr 8, 2026 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | -2.84% | - |
| Apr 7, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 1.68% | - |
| Apr 2, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 0.52% | - |
| Apr 1, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 5.44% | - |
| Mar 31, 2026 | 189.20 | 189.20 | 189.20 | 182.75 | 182.75 | 5.57% | 10 |
| Mar 30, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.23% | - |
| Mar 27, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.94% | - |
| Mar 26, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0.95% | - |
| Mar 25, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -2.09% | - |
| Mar 24, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -5.02% | - |
| Mar 23, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 1.65% | - |
| Mar 20, 2026 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -0.11% | - |