Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
461.78
-4.35 (-0.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025463.67466.77461.47466.13466.13-0.01%162,804
Feb 19, 2025457.92467.08455.66466.18466.181.32%218,345
Feb 18, 2025456.07461.20452.88460.10460.100.88%198,933
Feb 14, 2025459.13462.42456.00456.09456.09-0.72%190,431
Feb 13, 2025456.54460.21454.76459.39459.391.14%224,427
Feb 12, 2025449.88454.66448.18454.21454.21-0.02%212,089
Feb 11, 2025457.80458.30450.51454.28454.28-1.38%281,092
Feb 10, 2025472.47472.47459.13460.66460.66-1.31%222,053
Feb 7, 2025472.57473.81465.00466.79466.79-0.53%221,895
Feb 6, 2025470.26471.71467.53469.28469.280.10%207,597
Feb 5, 2025467.26468.93463.37468.82468.820.42%178,583
Feb 4, 2025468.09472.67466.59466.84466.84-0.63%240,860
Feb 3, 2025469.14474.32464.11469.81469.81-0.97%336,120
Jan 31, 2025470.99477.92469.53474.41474.410.49%1,350,165
Jan 30, 2025470.07474.86468.97472.12472.121.61%219,510
Jan 29, 2025467.89471.45462.92464.63464.63-1.27%250,014
Jan 28, 2025470.00477.02465.69470.62470.62-1.01%374,994
Jan 27, 2025467.67476.83461.35475.43475.431.78%334,008
Jan 24, 2025464.36467.41463.69467.12467.120.59%217,253
Jan 23, 2025465.07465.38460.94464.38464.38-0.08%277,636
Jan 22, 2025465.00465.84462.36464.77464.77-0.29%341,110
Jan 21, 2025465.00468.80463.92466.14466.140.68%250,031
Jan 17, 2025458.75464.81458.75462.99462.990.66%388,302
Jan 16, 2025455.40460.91449.94459.97459.971.32%265,091
Jan 15, 2025461.00462.06449.51453.98453.98-0.04%477,907
Jan 14, 2025457.31457.31450.85454.17454.17-0.15%279,289
Jan 13, 2025449.72456.51449.72454.86454.860.41%271,083
Jan 10, 2025450.49455.99446.99453.02453.02-1.19%320,029
Jan 8, 2025457.56461.07457.09458.46458.46-0.48%415,625
Jan 7, 2025466.85470.25458.52460.68460.68-1.15%266,145
Jan 6, 2025473.68474.91465.18466.03466.03-1.90%299,185
Jan 3, 2025477.13478.60473.56475.06475.06-0.30%158,739
Jan 2, 2025484.33484.33475.31476.51476.51-0.78%177,234
Dec 31, 2024482.68487.40479.22480.28480.28-0.50%159,077
Dec 30, 2024480.44486.26477.08482.68482.68-0.80%205,203
Dec 27, 2024490.16493.00482.85486.56486.56-1.03%155,216
Dec 26, 2024487.77492.96487.43491.61491.610.05%163,885
Dec 24, 2024489.89492.00487.70491.35491.350.41%110,734
Dec 23, 2024480.02489.83480.02489.34489.341.20%264,303
Dec 20, 2024484.59485.68470.33483.52483.52-1.27%922,801
Dec 19, 2024459.15496.90459.15489.73489.733.53%666,464
Dec 18, 2024488.34494.25471.82473.05473.05-3.22%616,597
Dec 17, 2024485.77490.66482.90488.81488.810.25%437,675
Dec 16, 2024489.00492.75485.98487.59487.59-0.24%334,426
Dec 13, 2024487.38490.47483.97488.74488.740.03%240,563
Dec 12, 2024488.39493.15486.87488.61488.61-0.29%239,221
Dec 11, 2024484.64490.87484.64490.04490.041.29%264,842
Dec 10, 2024477.64486.70474.54483.78483.781.26%186,440
Dec 9, 2024478.67481.87474.99477.76477.76-0.46%213,863
Dec 6, 2024478.34483.39477.84479.97479.970.33%203,364
Dec 5, 2024483.87483.93477.95478.37478.37-1.07%192,810
Dec 4, 2024484.45488.00483.11483.56483.56-0.40%155,945
Dec 3, 2024489.00489.85485.33485.52485.52-0.81%208,012
Dec 2, 2024489.18491.60485.41489.47489.47-0.24%209,686
Nov 29, 2024490.29493.81489.60490.67490.670.24%120,206
Nov 27, 2024492.59492.59487.74489.50488.47-0.30%173,857
Nov 26, 2024490.37496.02487.83490.98489.94-0.01%230,745
Nov 25, 2024491.53495.63486.44491.05490.010.70%513,125
Nov 22, 2024488.78491.22485.17487.62486.590.38%148,640
Nov 21, 2024476.68486.57474.34485.77484.742.39%257,486
Nov 20, 2024483.68483.68472.24474.44473.44-1.45%260,958
Nov 19, 2024484.35485.49480.31481.40480.38-0.93%175,436
Nov 18, 2024482.88489.65482.88485.93484.900.42%209,211
Nov 15, 2024493.56494.77481.10483.90482.88-2.38%375,391
Nov 14, 2024490.97499.87487.55495.72494.671.00%379,557
Nov 13, 2024483.74494.07483.13490.83489.791.35%339,714
Nov 12, 2024480.41487.00479.62484.27483.250.50%357,980
Nov 11, 2024478.96484.54478.96481.85480.830.92%262,009
Nov 8, 2024474.93481.66473.90477.46476.450.76%256,149
Nov 7, 2024479.12481.59472.43473.88472.88-0.96%263,369
Nov 6, 2024476.82481.48467.24478.47477.462.25%366,398
Nov 5, 2024461.58469.46461.26467.96466.971.33%225,392
Nov 4, 2024457.94461.96454.27461.81460.830.66%219,387
Nov 1, 2024453.68459.69452.02458.80457.831.04%190,205
Oct 31, 2024453.80458.69452.90454.06453.100.06%261,432
Oct 30, 2024460.71464.39453.52453.80452.84-1.37%212,249
Oct 29, 2024459.37465.33456.30460.09459.120.17%210,500
Oct 28, 2024458.37460.06456.68459.29458.320.96%159,009
Oct 25, 2024459.37460.02453.38454.94453.98-0.37%199,958
Oct 24, 2024463.63463.63456.58456.63455.66-1.54%254,200
Oct 23, 2024465.47467.98461.84463.77462.79-0.28%189,678
Oct 22, 2024466.99466.99462.88465.07464.09-0.82%149,549
Oct 21, 2024469.47470.15466.67468.93467.94-0.55%173,843
Oct 18, 2024474.06474.06470.48471.53470.53-0.20%255,897
Oct 17, 2024473.49474.83468.55472.47471.470.43%217,901
Oct 16, 2024468.01474.29467.88470.46469.470.29%285,787
Oct 15, 2024464.55475.37464.55469.11468.121.57%204,238
Oct 14, 2024458.27463.09456.29461.85460.871.10%168,318
Oct 11, 2024455.39457.66449.18456.81455.840.61%207,013
Oct 10, 2024454.11459.19452.62454.03453.07-0.37%143,311
Oct 9, 2024452.16458.55452.16455.72454.76-0.24%205,819
Oct 8, 2024450.96457.43450.25456.83455.861.58%235,545
Oct 7, 2024455.61455.61448.81449.74448.79-1.59%194,079
Oct 4, 2024462.30462.30454.13457.00456.03-0.46%178,940
Oct 3, 2024454.03459.51453.15459.09458.120.46%164,364
Oct 2, 2024454.28458.46453.89457.01456.040.45%184,306
Oct 1, 2024455.09458.21450.64454.98454.02-1.06%195,687
Sep 30, 2024459.41460.57456.42459.85458.880.30%177,433
Sep 27, 2024458.94460.68456.94458.49457.520.62%194,631
Sep 26, 2024456.15461.61454.07455.67454.71-0.47%297,286