FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
190.26
-4.79 (-2.46%)
Feb 23, 2026, 4:00 PM EST - Market closed
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 192.91 | 196.44 | 189.07 | 190.26 | 190.26 | -2.46% | 1,179,354 |
| Feb 20, 2026 | 198.55 | 201.62 | 194.29 | 195.05 | 195.05 | -1.93% | 745,688 |
| Feb 19, 2026 | 197.92 | 202.00 | 194.16 | 198.88 | 198.88 | 0.49% | 952,818 |
| Feb 18, 2026 | 191.41 | 199.52 | 191.41 | 197.92 | 197.92 | 4.14% | 1,289,409 |
| Feb 17, 2026 | 201.07 | 205.00 | 185.00 | 190.06 | 190.06 | -7.64% | 1,452,909 |
| Feb 13, 2026 | 203.82 | 206.22 | 198.62 | 205.79 | 205.79 | 1.90% | 920,626 |
| Feb 12, 2026 | 194.19 | 203.77 | 190.58 | 201.95 | 201.95 | 4.23% | 2,185,390 |
| Feb 11, 2026 | 202.54 | 205.50 | 192.13 | 193.76 | 193.76 | -5.40% | 1,348,365 |
| Feb 10, 2026 | 195.50 | 210.00 | 191.35 | 204.81 | 204.81 | 0.78% | 1,825,292 |
| Feb 9, 2026 | 205.27 | 207.08 | 201.50 | 203.22 | 203.22 | -1.98% | 1,239,611 |
| Feb 6, 2026 | 212.88 | 215.53 | 206.28 | 207.32 | 207.32 | -0.89% | 1,264,736 |
| Feb 5, 2026 | 228.93 | 234.33 | 201.80 | 209.18 | 209.18 | -7.21% | 2,307,076 |
| Feb 4, 2026 | 220.01 | 227.27 | 213.19 | 225.43 | 225.43 | 1.26% | 1,544,292 |
| Feb 3, 2026 | 238.50 | 239.47 | 220.66 | 222.62 | 222.62 | -10.51% | 2,294,883 |
| Feb 2, 2026 | 254.61 | 256.97 | 245.34 | 248.76 | 248.76 | -2.20% | 957,391 |
| Jan 30, 2026 | 252.82 | 257.32 | 250.40 | 254.36 | 254.36 | 0.62% | 981,509 |
| Jan 29, 2026 | 268.69 | 272.27 | 249.68 | 252.79 | 252.79 | -6.33% | 1,257,842 |
| Jan 28, 2026 | 268.30 | 272.68 | 263.02 | 269.86 | 269.86 | 0.45% | 743,449 |
| Jan 27, 2026 | 285.16 | 286.36 | 265.63 | 268.66 | 268.66 | -6.17% | 918,608 |
| Jan 26, 2026 | 287.09 | 288.71 | 283.75 | 286.33 | 286.33 | -0.12% | 293,554 |
| Jan 23, 2026 | 289.29 | 290.75 | 284.35 | 286.68 | 286.68 | -0.73% | 256,762 |
| Jan 22, 2026 | 285.55 | 290.21 | 285.55 | 288.79 | 288.79 | 1.64% | 362,007 |
| Jan 21, 2026 | 278.30 | 285.65 | 278.00 | 284.13 | 284.13 | 2.56% | 458,303 |
| Jan 20, 2026 | 285.00 | 289.54 | 276.57 | 277.05 | 277.05 | -4.00% | 784,304 |
| Jan 16, 2026 | 287.73 | 290.22 | 282.00 | 288.60 | 288.60 | -0.37% | 667,650 |
| Jan 15, 2026 | 293.82 | 296.65 | 288.98 | 289.68 | 289.68 | -1.89% | 537,106 |
| Jan 14, 2026 | 291.11 | 296.04 | 289.44 | 295.27 | 295.27 | 1.20% | 424,539 |
| Jan 13, 2026 | 296.94 | 297.92 | 286.27 | 291.77 | 291.77 | -1.73% | 613,669 |
| Jan 12, 2026 | 297.38 | 300.63 | 294.88 | 296.92 | 296.92 | 0.84% | 395,651 |
| Jan 9, 2026 | 296.46 | 297.36 | 290.22 | 294.45 | 294.45 | 0.10% | 459,633 |
| Jan 8, 2026 | 292.15 | 299.51 | 290.71 | 294.17 | 294.17 | 0.42% | 510,162 |
| Jan 7, 2026 | 293.35 | 295.92 | 289.46 | 292.95 | 292.95 | 0.05% | 363,232 |
| Jan 6, 2026 | 286.04 | 293.37 | 283.15 | 292.79 | 292.79 | 2.25% | 497,136 |
| Jan 5, 2026 | 280.57 | 289.36 | 280.01 | 286.36 | 286.36 | 0.51% | 615,463 |
| Jan 2, 2026 | 288.55 | 289.19 | 283.02 | 284.90 | 284.90 | -1.82% | 680,143 |
| Dec 31, 2025 | 290.52 | 293.69 | 289.85 | 290.19 | 290.19 | -0.42% | 400,799 |
| Dec 30, 2025 | 291.69 | 293.85 | 290.00 | 291.40 | 291.40 | -0.69% | 391,149 |
| Dec 29, 2025 | 293.34 | 295.36 | 291.17 | 293.43 | 293.43 | 0.45% | 467,242 |
| Dec 26, 2025 | 290.00 | 292.70 | 288.50 | 292.13 | 292.13 | 0.70% | 321,709 |
| Dec 24, 2025 | 291.32 | 292.96 | 287.69 | 290.09 | 290.09 | -0.27% | 228,514 |
| Dec 23, 2025 | 291.59 | 291.72 | 288.89 | 290.88 | 290.88 | -0.02% | 411,399 |
| Dec 22, 2025 | 288.54 | 295.43 | 288.50 | 290.94 | 290.94 | 0.83% | 716,056 |
| Dec 19, 2025 | 277.55 | 289.64 | 275.90 | 288.54 | 288.54 | 5.54% | 2,237,791 |
| Dec 18, 2025 | 302.69 | 306.10 | 268.26 | 273.39 | 273.39 | -7.68% | 2,251,591 |
| Dec 17, 2025 | 297.05 | 300.28 | 294.81 | 296.13 | 296.13 | 1.07% | 877,292 |
| Dec 16, 2025 | 292.76 | 293.55 | 290.14 | 293.00 | 293.00 | 0.33% | 756,200 |
| Dec 15, 2025 | 292.27 | 293.39 | 288.73 | 292.03 | 292.03 | -0.15% | 703,791 |
| Dec 12, 2025 | 292.65 | 294.66 | 289.68 | 292.47 | 292.47 | 0.32% | 618,131 |
| Dec 11, 2025 | 291.08 | 297.91 | 290.72 | 291.55 | 291.55 | 1.16% | 606,044 |
| Dec 10, 2025 | 288.04 | 290.19 | 284.23 | 288.20 | 288.20 | 0.22% | 693,726 |