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 5, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 0.13% | - |
| 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% | - |
| Sep 25, 2025 | 242.05 | 242.05 | 242.05 | 243.00 | 242.04 | -1.10% | - |
| Sep 24, 2025 | 257.70 | 257.70 | 257.70 | 245.70 | 244.73 | 0.04% | 4 |
| Sep 23, 2025 | 244.63 | 244.63 | 244.63 | 245.60 | 244.63 | -2.58% | - |
| Sep 22, 2025 | 251.11 | 251.11 | 251.11 | 252.10 | 251.11 | 2.06% | - |
| Sep 19, 2025 | 257.40 | 258.90 | 257.40 | 247.00 | 246.03 | -8.42% | 11 |
| Sep 18, 2025 | 275.00 | 275.00 | 275.00 | 269.70 | 268.64 | -6.45% | 2 |
| Sep 17, 2025 | 287.17 | 287.17 | 287.17 | 288.30 | 287.17 | -0.89% | - |
| Sep 16, 2025 | 289.76 | 289.76 | 289.76 | 290.90 | 289.76 | -4.21% | - |
| Sep 15, 2025 | 302.51 | 302.51 | 302.51 | 303.70 | 302.51 | -2.82% | - |
| Sep 12, 2025 | 311.27 | 311.27 | 311.27 | 312.50 | 311.27 | -0.29% | - |
| Sep 11, 2025 | 312.17 | 312.17 | 312.17 | 313.40 | 312.17 | 0.77% | - |
| Sep 10, 2025 | 309.78 | 309.78 | 309.78 | 311.00 | 309.78 | -2.02% | - |
| Sep 9, 2025 | 316.15 | 316.15 | 316.15 | 317.40 | 316.15 | -0.44% | - |
| Sep 8, 2025 | 317.55 | 317.55 | 317.55 | 318.80 | 317.55 | 1.05% | - |
| Sep 5, 2025 | 314.26 | 314.26 | 314.26 | 315.50 | 314.26 | -0.50% | - |
| Sep 4, 2025 | 315.85 | 315.85 | 315.85 | 317.10 | 315.85 | 0.22% | - |
| Sep 3, 2025 | 315.16 | 315.16 | 315.16 | 316.40 | 315.16 | 0.64% | - |
| Sep 2, 2025 | 313.16 | 313.16 | 313.16 | 314.40 | 313.16 | -1.16% | - |
| Sep 1, 2025 | 316.85 | 316.85 | 316.85 | 318.10 | 316.85 | - | - |
| Aug 29, 2025 | 316.85 | 316.85 | 316.85 | 318.10 | 316.85 | -3.46% | - |
| Aug 28, 2025 | 328.21 | 328.21 | 328.21 | 329.50 | 328.20 | - | - |
| Aug 27, 2025 | 328.21 | 328.21 | 328.21 | 329.50 | 328.20 | 1.98% | - |
| Aug 26, 2025 | 321.83 | 321.83 | 321.83 | 323.10 | 321.83 | -1.97% | - |
| Aug 25, 2025 | 328.30 | 328.30 | 328.30 | 329.60 | 328.30 | 0.58% | - |
| Aug 22, 2025 | 326.41 | 326.41 | 326.41 | 327.70 | 326.41 | -0.03% | - |
| Aug 21, 2025 | 326.51 | 326.51 | 326.51 | 327.80 | 326.51 | 0.86% | - |
| Aug 20, 2025 | 323.72 | 323.72 | 323.72 | 325.00 | 323.72 | 1.44% | - |
| Aug 19, 2025 | 319.14 | 319.14 | 319.14 | 320.40 | 319.14 | 1.10% | - |
| Aug 18, 2025 | 315.65 | 315.65 | 315.65 | 316.90 | 315.65 | -1.06% | - |
| Aug 14, 2025 | 319.04 | 319.04 | 319.04 | 320.30 | 319.04 | -0.71% | - |
| Aug 13, 2025 | 322.80 | 322.80 | 322.80 | 322.60 | 321.33 | 0.53% | 5 |
| Aug 12, 2025 | 319.64 | 319.64 | 319.64 | 320.90 | 319.64 | -2.02% | - |
| Aug 11, 2025 | 326.21 | 326.21 | 326.21 | 327.50 | 326.21 | -1.03% | - |
| Aug 8, 2025 | 329.60 | 329.60 | 329.60 | 330.90 | 329.60 | -1.55% | - |
| Aug 7, 2025 | 334.78 | 334.78 | 334.78 | 336.10 | 334.78 | 0.69% | - |
| Aug 6, 2025 | 332.49 | 332.49 | 332.49 | 333.80 | 332.49 | -0.42% | - |
| Aug 5, 2025 | 333.88 | 333.88 | 333.88 | 335.20 | 333.88 | -2.27% | - |
| Aug 4, 2025 | 341.65 | 341.65 | 341.65 | 343.00 | 341.65 | 1.36% | - |
| Aug 1, 2025 | 337.07 | 337.07 | 337.07 | 338.40 | 337.07 | -2.81% | - |
| Jul 31, 2025 | 346.83 | 346.83 | 346.83 | 348.20 | 346.83 | -3.76% | - |
| Jul 30, 2025 | 360.38 | 360.38 | 360.38 | 361.80 | 360.38 | 1.09% | - |
| Jul 29, 2025 | 356.49 | 356.49 | 356.49 | 357.90 | 356.49 | -0.67% | - |
| Jul 28, 2025 | 358.88 | 358.88 | 358.88 | 360.30 | 358.88 | 1.35% | - |
| Jul 25, 2025 | 354.10 | 354.10 | 354.10 | 355.50 | 354.10 | -0.70% | - |
| Jul 24, 2025 | 356.59 | 356.59 | 356.59 | 358.00 | 356.59 | 0.73% | - |
| Jul 23, 2025 | 354.00 | 354.00 | 354.00 | 355.40 | 354.00 | -0.95% | - |
| Jul 22, 2025 | 357.39 | 357.39 | 357.39 | 358.80 | 357.39 | -2.50% | - |
| Jul 21, 2025 | 366.55 | 366.55 | 366.55 | 368.00 | 366.55 | -1.47% | - |
| Jul 18, 2025 | 372.03 | 372.03 | 372.03 | 373.50 | 372.03 | -0.40% | - |