FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 244.90
+5.70 (2.38%)
At close: Aug 14, 2026
BIT:1FDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 2.38% | - |
| Aug 13, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -1.24% | - |
| Aug 12, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -1.02% | - |
| Aug 11, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -1.13% | - |
| Aug 10, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1.23% | - |
| Aug 7, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 2.73% | - |
| Aug 6, 2026 | 234.20 | 240.00 | 234.20 | 238.00 | 238.00 | -0.29% | 21 |
| Aug 5, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 1.06% | - |
| Aug 4, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 1.11% | - |
| Aug 3, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 3.00% | - |
| Jul 31, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -1.43% | - |
| Jul 30, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -9.09% | - |
| Jul 29, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 1.28% | - |
| Jul 28, 2026 | 249.50 | 249.50 | 249.50 | 249.90 | 249.90 | 5.58% | 4 |
| Jul 27, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 6.72% | - |
| Jul 24, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 4.08% | - |
| Jul 23, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -1.52% | - |
| Jul 22, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -1.77% | - |
| Jul 21, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -2.05% | - |
| Jul 20, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - | - |
| 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% | - |