FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
294.02
+2.25 (0.77%)
Jan 14, 2026, 11:19 AM EST - Market open
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 291.36 | 291.36 | 291.36 | 291.94 | - | 0.06% | 3,045 |
| 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 |
| Dec 9, 2025 | 286.47 | 290.44 | 286.23 | 287.56 | 287.56 | 0.23% | 816,852 |
| Dec 8, 2025 | 288.16 | 290.00 | 282.45 | 286.89 | 286.89 | -1.29% | 869,986 |
| Dec 5, 2025 | 278.29 | 291.62 | 278.01 | 290.63 | 290.63 | 4.20% | 1,489,119 |
| Dec 4, 2025 | 281.62 | 284.12 | 277.21 | 278.92 | 278.92 | -0.08% | 352,225 |
| Dec 3, 2025 | 278.13 | 282.65 | 276.35 | 279.15 | 279.15 | 0.31% | 490,342 |
| Dec 2, 2025 | 276.76 | 279.12 | 273.00 | 278.28 | 278.28 | 0.41% | 615,766 |
| Dec 1, 2025 | 275.00 | 281.85 | 273.46 | 277.13 | 277.13 | -0.05% | 876,091 |
| Nov 28, 2025 | 278.73 | 280.24 | 276.96 | 277.27 | 277.27 | -0.05% | 272,987 |
| Nov 26, 2025 | 276.79 | 280.21 | 276.79 | 277.41 | 276.31 | -0.47% | 451,275 |
| Nov 25, 2025 | 276.15 | 280.88 | 274.60 | 278.73 | 277.62 | 2.56% | 653,847 |
| Nov 24, 2025 | 273.68 | 275.90 | 270.84 | 271.76 | 270.68 | -1.90% | 3,959,808 |
| Nov 21, 2025 | 275.09 | 279.69 | 273.29 | 277.02 | 275.92 | 1.45% | 946,318 |
| Nov 20, 2025 | 267.10 | 275.12 | 267.10 | 273.05 | 271.97 | 2.26% | 638,839 |
| Nov 19, 2025 | 272.00 | 274.00 | 266.46 | 267.02 | 265.96 | -1.87% | 571,696 |
| Nov 18, 2025 | 274.26 | 275.24 | 269.20 | 272.11 | 271.03 | -0.56% | 828,272 |
| Nov 17, 2025 | 272.26 | 274.74 | 270.52 | 273.65 | 272.56 | -0.09% | 1,138,339 |
| Nov 14, 2025 | 277.37 | 280.19 | 271.38 | 273.91 | 272.82 | -1.45% | 677,773 |
| Nov 13, 2025 | 269.46 | 281.98 | 268.25 | 277.94 | 276.84 | 2.23% | 944,910 |
| Nov 12, 2025 | 274.00 | 274.00 | 268.01 | 271.88 | 270.80 | 0.12% | 490,705 |
| Nov 11, 2025 | 268.00 | 274.00 | 266.22 | 271.56 | 270.48 | 2.44% | 707,084 |
| Nov 10, 2025 | 261.99 | 266.58 | 258.46 | 265.09 | 264.04 | 0.95% | 688,499 |
| Nov 7, 2025 | 255.12 | 264.78 | 254.04 | 262.60 | 261.56 | 3.54% | 753,673 |
| Nov 6, 2025 | 258.16 | 258.68 | 250.50 | 253.62 | 252.61 | -2.88% | 1,405,599 |
| Nov 5, 2025 | 263.18 | 264.00 | 259.78 | 261.14 | 260.10 | -1.30% | 693,760 |
| Nov 4, 2025 | 265.63 | 266.43 | 258.15 | 264.58 | 263.53 | - | 814,218 |
| Nov 3, 2025 | 266.29 | 267.95 | 260.00 | 264.57 | 263.52 | -0.84% | 888,560 |