FactSet Research Systems Inc. (BIT:1FDS)
Italy · Delayed Price · Currency is EUR 191.50
-9.00 (-4.49%)
At close: Apr 16, 2026
BIT:1FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | -1.95% | - |
| Mar 18, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 0.19% | - |
| Mar 17, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 1.20% | - |
| Mar 16, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.36% | - |
| Mar 13, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | -0.14% | - |
| Mar 12, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.65% | - |
| Mar 11, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -2.78% | - |
| Mar 10, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -4.78% | - |
| Mar 9, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | 1.93% | - |
| Mar 6, 2026 | 190.35 | 190.35 | 190.35 | 188.70 | 188.70 | -3.48% | 2 |
| Mar 5, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.18% | - |
| Mar 4, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 0.64% | - |
| Mar 3, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 4.75% | - |
| Mar 2, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 0.93% | - |
| Feb 27, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 10.42% | - |
| Feb 26, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -4.15% | - |
| Feb 25, 2026 | 172.50 | 172.50 | 172.50 | 173.30 | 172.37 | 1.29% | 6 |
| Feb 24, 2026 | 170.18 | 170.18 | 170.18 | 171.10 | 170.18 | 4.84% | - |
| Feb 23, 2026 | 162.32 | 162.32 | 162.32 | 163.20 | 162.32 | 0.49% | - |
| Feb 20, 2026 | 168.20 | 168.20 | 168.20 | 162.40 | 161.53 | -2.64% | 60 |
| Feb 19, 2026 | 165.90 | 165.90 | 165.90 | 166.80 | 165.90 | 0.45% | - |
| Feb 18, 2026 | 160.80 | 167.10 | 160.80 | 166.05 | 165.16 | 2.88% | 62 |
| Feb 17, 2026 | 160.53 | 160.53 | 160.53 | 161.40 | 160.53 | -5.36% | - |
| Feb 16, 2026 | 169.63 | 169.63 | 169.63 | 170.55 | 169.63 | 1.37% | - |
| Feb 13, 2026 | 167.35 | 167.35 | 167.35 | 168.25 | 167.35 | 2.87% | - |
| Feb 12, 2026 | 162.67 | 162.67 | 162.67 | 163.55 | 162.67 | 0.74% | - |
| Feb 11, 2026 | 161.48 | 161.48 | 161.48 | 162.35 | 161.48 | -9.45% | - |
| Feb 10, 2026 | 178.34 | 178.34 | 178.34 | 179.30 | 178.34 | 5.35% | - |
| Feb 9, 2026 | 170.70 | 170.70 | 170.70 | 170.20 | 169.28 | -2.66% | 9 |
| Feb 6, 2026 | 173.91 | 173.91 | 173.91 | 174.85 | 173.91 | -4.22% | - |
| Feb 5, 2026 | 196.35 | 196.35 | 188.00 | 182.55 | 181.57 | -3.46% | 13 |