FactSet Research Systems Inc. (BIT:1FDS)
Italy
· Delayed Price · Currency is EUR 240.60
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | -2.13% | - |
| Dec 3, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 2.60% | - |
| Dec 2, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 1.19% | - |
| Dec 1, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -2.28% | - |
| Nov 28, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.42% | - |
| Nov 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.25% | - |
| Nov 26, 2025 | 241.30 | 241.30 | 241.30 | 240.60 | 239.65 | -3.18% | 2 |
| Nov 25, 2025 | 240.00 | 240.00 | 240.00 | 248.50 | 247.52 | -2.66% | 7 |
| Nov 24, 2025 | 239.20 | 239.20 | 239.20 | 255.30 | 254.30 | 6.46% | 50 |
| Nov 21, 2025 | 238.86 | 238.86 | 238.86 | 239.80 | 238.86 | 2.00% | - |
| Nov 20, 2025 | 234.18 | 234.18 | 234.18 | 235.10 | 234.18 | 1.34% | - |
| Nov 19, 2025 | 233.00 | 233.00 | 233.00 | 232.00 | 231.09 | -2.23% | 5 |
| Nov 18, 2025 | 235.90 | 235.90 | 235.90 | 237.30 | 236.37 | 0.94% | 1 |
| Nov 17, 2025 | 234.18 | 234.18 | 234.18 | 235.10 | 234.18 | 0.04% | - |
| Nov 14, 2025 | 235.80 | 235.80 | 235.80 | 235.00 | 234.08 | -3.49% | 5 |
| Nov 13, 2025 | 235.70 | 235.70 | 235.00 | 243.50 | 242.54 | 4.28% | 4 |
| Nov 12, 2025 | 240.60 | 240.60 | 240.00 | 233.50 | 232.58 | -2.38% | 5 |
| Nov 11, 2025 | 230.30 | 231.80 | 230.30 | 239.20 | 238.26 | 4.91% | 21 |
| Nov 10, 2025 | 227.10 | 227.10 | 227.10 | 228.00 | 227.10 | 3.07% | - |
| Nov 7, 2025 | 219.30 | 219.30 | 219.30 | 221.20 | 220.33 | 1.10% | 14 |
| Nov 6, 2025 | 217.94 | 217.94 | 217.94 | 218.80 | 217.94 | -3.99% | - |
| Nov 5, 2025 | 227.00 | 227.00 | 227.00 | 227.90 | 227.00 | 1.60% | - |
| Nov 4, 2025 | 230.00 | 230.00 | 230.00 | 224.30 | 223.42 | -3.78% | 10 |
| Nov 3, 2025 | 232.18 | 232.18 | 232.18 | 233.10 | 232.18 | -0.43% | - |
| Oct 31, 2025 | 233.18 | 233.18 | 233.18 | 234.10 | 233.18 | 3.40% | - |
| Oct 30, 2025 | 225.51 | 225.51 | 225.51 | 226.40 | 225.51 | -2.54% | - |
| Oct 29, 2025 | 236.00 | 236.00 | 236.00 | 232.30 | 231.39 | -7.45% | 5 |
| Oct 28, 2025 | 250.01 | 250.01 | 250.01 | 251.00 | 250.01 | 1.46% | - |
| Oct 27, 2025 | 247.50 | 247.50 | 247.50 | 247.40 | 246.43 | 0.08% | 4 |
| Oct 24, 2025 | 246.23 | 246.23 | 246.23 | 247.20 | 246.23 | -0.44% | - |
| Oct 23, 2025 | 248.90 | 248.90 | 248.90 | 248.30 | 247.32 | -1.31% | 12 |
| Oct 22, 2025 | 257.90 | 257.90 | 257.90 | 251.60 | 250.61 | -0.71% | 32 |
| Oct 21, 2025 | 252.40 | 252.40 | 252.40 | 253.40 | 252.40 | 2.47% | - |
| Oct 20, 2025 | 248.00 | 248.00 | 248.00 | 247.30 | 246.33 | 0.94% | 3 |
| Oct 17, 2025 | 244.04 | 244.04 | 244.04 | 245.00 | 244.04 | 1.37% | - |
| Oct 16, 2025 | 242.80 | 242.80 | 242.80 | 241.70 | 240.75 | -1.47% | 12 |
| Oct 15, 2025 | 248.80 | 248.80 | 248.80 | 245.30 | 244.34 | 0.04% | 5 |
| Oct 14, 2025 | 244.24 | 244.24 | 244.24 | 245.20 | 244.24 | -0.97% | - |
| Oct 13, 2025 | 246.63 | 246.63 | 246.63 | 247.60 | 246.63 | -0.16% | - |
| Oct 10, 2025 | 245.30 | 245.30 | 245.30 | 248.00 | 247.03 | 0.65% | 12 |
| Oct 9, 2025 | 245.43 | 245.43 | 245.43 | 246.40 | 245.43 | 3.23% | - |
| Oct 8, 2025 | 237.00 | 237.00 | 236.20 | 238.70 | 237.76 | 0.72% | 5 |
| Oct 7, 2025 | 236.07 | 236.07 | 236.07 | 237.00 | 236.07 | 0.94% | - |
| Oct 6, 2025 | 233.88 | 233.88 | 233.88 | 234.80 | 233.88 | -0.80% | - |
| Oct 3, 2025 | 235.77 | 235.77 | 235.77 | 236.70 | 235.77 | -1.82% | - |
| Oct 2, 2025 | 240.15 | 240.15 | 240.15 | 241.10 | 240.15 | -0.86% | - |
| Oct 1, 2025 | 243.50 | 243.50 | 243.50 | 243.20 | 242.24 | - | 8 |
| Sep 30, 2025 | 242.24 | 242.24 | 242.24 | 243.20 | 242.24 | -1.90% | - |
| Sep 29, 2025 | 246.93 | 246.93 | 246.93 | 247.90 | 246.93 | -0.08% | - |
| Sep 26, 2025 | 247.13 | 247.13 | 247.13 | 248.10 | 247.12 | 2.10% | - |