FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
453.80
-6.29 (-1.37%)
Oct 30, 2024, 4:00 PM EDT - Market closed
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 460.71 | 464.39 | 453.52 | 453.80 | 453.80 | -1.37% | 212,249 |
| Oct 29, 2024 | 459.37 | 465.33 | 456.30 | 460.09 | 460.09 | 0.17% | 210,500 |
| Oct 28, 2024 | 458.37 | 460.06 | 456.68 | 459.29 | 459.29 | 0.96% | 159,009 |
| Oct 25, 2024 | 459.37 | 460.02 | 453.38 | 454.94 | 454.94 | -0.37% | 199,958 |
| Oct 24, 2024 | 463.63 | 463.63 | 456.58 | 456.63 | 456.63 | -1.54% | 254,200 |
| Oct 23, 2024 | 465.47 | 467.98 | 461.84 | 463.77 | 463.77 | -0.28% | 189,678 |
| Oct 22, 2024 | 466.99 | 466.99 | 462.88 | 465.07 | 465.07 | -0.82% | 149,549 |
| Oct 21, 2024 | 469.47 | 470.15 | 466.67 | 468.93 | 468.93 | -0.55% | 173,843 |
| Oct 18, 2024 | 474.06 | 474.06 | 470.48 | 471.53 | 471.53 | -0.20% | 255,897 |
| Oct 17, 2024 | 473.49 | 474.83 | 468.55 | 472.47 | 472.47 | 0.43% | 217,901 |
| Oct 16, 2024 | 468.01 | 474.29 | 467.88 | 470.46 | 470.46 | 0.29% | 285,787 |
| Oct 15, 2024 | 464.55 | 475.37 | 464.55 | 469.11 | 469.11 | 1.57% | 204,238 |
| Oct 14, 2024 | 458.27 | 463.09 | 456.29 | 461.85 | 461.85 | 1.10% | 168,318 |
| Oct 11, 2024 | 455.39 | 457.66 | 449.18 | 456.81 | 456.81 | 0.61% | 207,013 |
| Oct 10, 2024 | 454.11 | 459.19 | 452.62 | 454.03 | 454.03 | -0.37% | 143,311 |
| Oct 9, 2024 | 452.16 | 458.55 | 452.16 | 455.72 | 455.72 | -0.24% | 205,819 |
| Oct 8, 2024 | 450.96 | 457.43 | 450.25 | 456.83 | 456.83 | 1.58% | 235,545 |
| Oct 7, 2024 | 455.61 | 455.61 | 448.81 | 449.74 | 449.74 | -1.59% | 194,079 |
| Oct 4, 2024 | 462.30 | 462.30 | 454.13 | 457.00 | 457.00 | -0.46% | 178,940 |
| Oct 3, 2024 | 454.03 | 459.51 | 453.15 | 459.09 | 459.09 | 0.46% | 164,364 |
| Oct 2, 2024 | 454.28 | 458.46 | 453.89 | 457.01 | 457.01 | 0.45% | 184,306 |
| Oct 1, 2024 | 455.09 | 458.21 | 450.64 | 454.98 | 454.98 | -1.06% | 195,687 |
| Sep 30, 2024 | 459.41 | 460.57 | 456.42 | 459.85 | 459.85 | 0.30% | 177,433 |
| Sep 27, 2024 | 458.94 | 460.68 | 456.94 | 458.49 | 458.49 | 0.62% | 194,631 |
| Sep 26, 2024 | 456.15 | 461.61 | 454.07 | 455.67 | 455.67 | -0.47% | 297,286 |
| Sep 25, 2024 | 465.54 | 465.54 | 455.32 | 457.81 | 457.81 | -1.29% | 312,634 |
| Sep 24, 2024 | 469.18 | 469.18 | 461.43 | 463.77 | 463.77 | -1.06% | 245,244 |
| Sep 23, 2024 | 466.80 | 471.50 | 465.42 | 468.73 | 468.73 | 0.61% | 310,702 |
| Sep 20, 2024 | 465.00 | 470.00 | 457.52 | 465.91 | 465.91 | -0.76% | 583,059 |
| Sep 19, 2024 | 464.56 | 475.25 | 451.80 | 469.48 | 469.48 | 5.07% | 670,978 |
| Sep 18, 2024 | 448.48 | 450.38 | 444.97 | 446.81 | 446.81 | -0.33% | 437,627 |
| Sep 17, 2024 | 455.40 | 457.59 | 448.15 | 448.28 | 448.28 | -1.26% | 467,579 |
| Sep 16, 2024 | 447.15 | 457.80 | 446.69 | 453.98 | 453.98 | 1.94% | 477,762 |
| Sep 13, 2024 | 441.48 | 446.14 | 439.37 | 445.36 | 445.36 | 1.25% | 422,670 |
| Sep 12, 2024 | 438.36 | 440.34 | 432.34 | 439.88 | 439.88 | 0.53% | 274,947 |
| Sep 11, 2024 | 439.08 | 439.08 | 425.79 | 437.54 | 437.54 | -0.72% | 508,841 |
| Sep 10, 2024 | 428.33 | 441.66 | 427.95 | 440.73 | 440.73 | 2.76% | 469,104 |
| Sep 9, 2024 | 426.37 | 429.62 | 422.97 | 428.90 | 428.90 | 1.15% | 426,637 |
| Sep 6, 2024 | 427.76 | 430.53 | 421.57 | 424.03 | 424.03 | -0.70% | 226,207 |
| Sep 5, 2024 | 431.54 | 431.68 | 424.24 | 427.01 | 427.01 | -0.83% | 241,022 |
| Sep 4, 2024 | 428.12 | 434.92 | 426.96 | 430.57 | 430.57 | 0.92% | 320,941 |
| Sep 3, 2024 | 416.59 | 429.21 | 416.59 | 426.65 | 426.65 | 0.90% | 485,840 |
| Aug 30, 2024 | 417.49 | 423.12 | 414.89 | 422.84 | 422.84 | 1.25% | 406,067 |
| Aug 29, 2024 | 416.22 | 418.99 | 415.51 | 417.63 | 416.61 | 1.06% | 145,578 |
| Aug 28, 2024 | 411.53 | 415.08 | 410.27 | 413.26 | 412.25 | 0.38% | 253,487 |
| Aug 27, 2024 | 408.97 | 412.90 | 408.97 | 411.71 | 410.70 | 0.35% | 237,487 |
| Aug 26, 2024 | 411.37 | 415.83 | 409.35 | 410.29 | 409.28 | 0.32% | 169,604 |
| Aug 23, 2024 | 411.22 | 412.07 | 407.48 | 408.97 | 407.97 | 0.24% | 206,879 |
| Aug 22, 2024 | 412.52 | 412.52 | 406.64 | 407.99 | 406.99 | -1.08% | 167,484 |
| Aug 21, 2024 | 411.55 | 416.44 | 410.75 | 412.43 | 411.42 | 0.03% | 195,824 |
| Aug 20, 2024 | 411.77 | 413.00 | 410.38 | 412.29 | 411.28 | -0.18% | 207,369 |
| Aug 19, 2024 | 410.44 | 416.44 | 408.64 | 413.04 | 412.03 | 0.53% | 283,562 |
| Aug 16, 2024 | 407.69 | 412.96 | 407.61 | 410.87 | 409.86 | 0.53% | 192,760 |
| Aug 15, 2024 | 406.02 | 408.85 | 404.15 | 408.72 | 407.72 | 1.09% | 167,849 |
| Aug 14, 2024 | 401.06 | 404.71 | 398.47 | 404.33 | 403.34 | 0.82% | 193,380 |
| Aug 13, 2024 | 399.11 | 402.67 | 399.11 | 401.06 | 400.08 | 1.01% | 165,853 |
| Aug 12, 2024 | 403.80 | 404.52 | 395.89 | 397.04 | 396.07 | -1.49% | 131,387 |
| Aug 9, 2024 | 403.45 | 404.29 | 400.10 | 403.03 | 402.04 | -0.19% | 133,794 |
| Aug 8, 2024 | 400.00 | 405.64 | 400.00 | 403.78 | 402.79 | 0.65% | 246,722 |
| Aug 7, 2024 | 406.09 | 413.22 | 400.76 | 401.19 | 400.21 | -0.86% | 253,112 |
| Aug 6, 2024 | 402.99 | 409.66 | 402.99 | 404.66 | 403.67 | 0.70% | 178,411 |
| Aug 5, 2024 | 410.64 | 410.64 | 401.72 | 401.84 | 400.85 | -3.07% | 205,559 |
| Aug 2, 2024 | 409.45 | 414.74 | 406.72 | 414.56 | 413.54 | 1.43% | 207,710 |
| Aug 1, 2024 | 412.75 | 414.16 | 406.58 | 408.71 | 407.71 | -1.06% | 207,225 |
| Jul 31, 2024 | 417.03 | 417.37 | 410.20 | 413.09 | 412.08 | -0.89% | 377,096 |
| Jul 30, 2024 | 413.33 | 417.37 | 410.44 | 416.82 | 415.80 | 1.34% | 270,518 |
| Jul 29, 2024 | 414.55 | 416.08 | 411.11 | 411.30 | 410.29 | -0.97% | 283,335 |
| Jul 26, 2024 | 412.79 | 419.84 | 412.57 | 415.33 | 414.31 | 0.89% | 213,657 |
| Jul 25, 2024 | 407.00 | 417.92 | 406.34 | 411.66 | 410.65 | 2.10% | 212,420 |
| Jul 24, 2024 | 411.00 | 415.56 | 401.21 | 403.21 | 402.22 | -3.11% | 375,636 |
| Jul 23, 2024 | 426.87 | 427.35 | 405.89 | 416.14 | 415.12 | -3.05% | 312,865 |
| Jul 22, 2024 | 426.21 | 429.35 | 421.40 | 429.25 | 428.20 | 1.16% | 249,209 |
| Jul 19, 2024 | 433.34 | 433.34 | 417.10 | 424.32 | 423.28 | -1.69% | 306,104 |
| Jul 18, 2024 | 439.13 | 443.16 | 431.29 | 431.63 | 430.57 | -2.10% | 190,128 |
| Jul 17, 2024 | 440.29 | 446.77 | 438.70 | 440.91 | 439.83 | -0.30% | 335,258 |
| Jul 16, 2024 | 429.78 | 443.76 | 428.82 | 442.24 | 441.16 | 3.20% | 277,115 |
| Jul 15, 2024 | 425.24 | 429.14 | 424.31 | 428.54 | 427.49 | 1.09% | 144,416 |
| Jul 12, 2024 | 421.11 | 426.87 | 420.78 | 423.90 | 422.86 | 1.15% | 171,356 |
| Jul 11, 2024 | 416.07 | 419.77 | 414.63 | 419.10 | 418.07 | 1.07% | 129,180 |
| Jul 10, 2024 | 411.53 | 415.84 | 410.48 | 414.65 | 413.63 | 0.71% | 185,271 |
| Jul 9, 2024 | 418.39 | 419.83 | 410.09 | 411.74 | 410.73 | -1.47% | 194,185 |
| Jul 8, 2024 | 425.00 | 425.00 | 415.11 | 417.87 | 416.85 | -1.31% | 237,280 |
| Jul 5, 2024 | 417.02 | 423.97 | 413.62 | 423.41 | 422.37 | 1.60% | 215,723 |
| Jul 3, 2024 | 415.15 | 419.98 | 414.29 | 416.76 | 415.74 | 0.18% | 135,657 |
| Jul 2, 2024 | 411.31 | 416.53 | 411.31 | 416.01 | 414.99 | 1.18% | 269,806 |
| Jul 1, 2024 | 408.98 | 412.67 | 406.89 | 411.16 | 410.15 | 0.71% | 300,685 |
| Jun 28, 2024 | 415.05 | 417.02 | 405.88 | 408.27 | 407.27 | -1.62% | 1,081,024 |
| Jun 27, 2024 | 415.26 | 418.34 | 413.19 | 415.00 | 413.98 | -0.16% | 310,949 |
| Jun 26, 2024 | 415.64 | 417.56 | 407.73 | 415.66 | 414.64 | -0.84% | 358,541 |
| Jun 25, 2024 | 424.60 | 427.90 | 418.19 | 419.20 | 418.17 | -1.34% | 394,518 |
| Jun 24, 2024 | 423.97 | 435.38 | 421.31 | 424.89 | 423.85 | 0.27% | 632,255 |
| Jun 21, 2024 | 420.61 | 430.00 | 413.04 | 423.73 | 422.69 | 3.77% | 983,573 |
| Jun 20, 2024 | 409.71 | 411.89 | 406.78 | 408.35 | 407.35 | 0.29% | 548,226 |
| Jun 18, 2024 | 406.20 | 410.42 | 404.51 | 407.17 | 406.17 | 0.11% | 420,375 |
| Jun 17, 2024 | 399.79 | 407.01 | 399.49 | 406.73 | 405.73 | 1.24% | 339,566 |
| Jun 14, 2024 | 399.70 | 403.01 | 399.44 | 401.74 | 400.75 | -0.26% | 204,103 |
| Jun 13, 2024 | 405.07 | 405.54 | 399.09 | 402.79 | 401.80 | -0.84% | 162,943 |
| Jun 12, 2024 | 410.25 | 411.23 | 404.73 | 406.20 | 405.20 | -0.50% | 182,442 |
| Jun 11, 2024 | 405.56 | 408.29 | 403.16 | 408.26 | 407.26 | 0.50% | 237,457 |
| Jun 10, 2024 | 409.52 | 409.85 | 405.74 | 406.24 | 405.24 | -0.90% | 343,786 |