Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
424.47
-3.68 (-0.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025427.01428.00423.08424.47424.47-0.86%151,568
Apr 24, 2025425.99430.79423.65428.15428.150.62%174,201
Apr 23, 2025428.41436.73424.07425.52425.520.37%253,166
Apr 22, 2025416.00425.60416.00423.96423.962.65%222,153
Apr 21, 2025423.72423.72409.20413.03413.03-3.28%210,653
Apr 17, 2025426.80430.93425.67427.05427.05-0.04%255,290
Apr 16, 2025434.00435.16425.13427.23427.23-2.06%243,117
Apr 15, 2025434.06437.99432.72436.23436.230.75%395,745
Apr 14, 2025431.75436.65426.04433.00433.001.78%269,484
Apr 11, 2025414.07428.47405.05425.44425.442.10%266,476
Apr 10, 2025421.65423.09407.24416.69416.69-2.37%294,851
Apr 9, 2025395.21428.42391.69426.82426.827.01%457,497
Apr 8, 2025417.19417.19394.11398.85398.85-1.66%311,661
Apr 7, 2025423.47423.47400.55405.58405.58-2.55%554,617
Apr 4, 2025433.67439.26414.55416.19416.19-4.79%769,259
Apr 3, 2025442.75454.17436.68437.15437.15-3.23%338,568
Apr 2, 2025456.51456.51448.24451.72451.72-1.16%375,357
Apr 1, 2025454.86460.39452.39457.01457.010.52%263,511
Mar 31, 2025448.07456.01444.81454.64454.641.31%399,229
Mar 28, 2025450.00452.08445.13448.76448.76-0.10%312,797
Mar 27, 2025442.74451.12442.21449.23449.231.81%287,525
Mar 26, 2025441.43442.99438.54441.24441.240.42%244,285
Mar 25, 2025435.52440.76433.12439.40439.401.69%266,005
Mar 24, 2025435.59440.57431.48432.11432.11-0.17%340,045
Mar 21, 2025425.78433.50423.56432.86432.860.45%541,234
Mar 20, 2025435.76449.47423.81430.93430.93-1.70%587,482
Mar 19, 2025438.54442.92435.95438.40438.40-0.32%530,179
Mar 18, 2025438.71441.82434.97439.82439.820.04%234,368
Mar 17, 2025435.02442.02433.96439.65439.650.64%337,044
Mar 14, 2025429.20437.06428.71436.85436.852.19%242,550
Mar 13, 2025430.74432.68425.34427.50427.50-0.55%241,951
Mar 12, 2025431.66433.16423.61429.87429.87-0.30%292,070
Mar 11, 2025442.36448.69430.00431.17431.17-2.65%365,151
Mar 10, 2025438.03451.62437.53442.91442.910.49%296,505
Mar 7, 2025437.14442.25431.68440.73440.73-0.22%248,939
Mar 6, 2025440.24444.91437.82441.70441.70-0.84%228,679
Mar 5, 2025443.11449.04440.89445.42445.420.16%271,566
Mar 4, 2025454.43457.95442.44444.72444.72-2.92%284,144
Mar 3, 2025464.79466.74456.17458.09458.09-0.79%229,183
Feb 28, 2025456.38462.34453.02461.74461.741.55%292,626
Feb 27, 2025454.17458.75453.23454.71453.690.23%192,075
Feb 26, 2025460.31463.36453.09453.68452.66-2.00%200,968
Feb 25, 2025462.74465.41461.27462.94461.900.30%247,489
Feb 24, 2025461.95465.88459.73461.56460.52-0.05%184,410
Feb 21, 2025464.90465.27458.10461.78460.74-0.93%161,605
Feb 20, 2025463.67466.77461.47466.13465.08-0.01%162,804
Feb 19, 2025457.92467.08455.66466.18465.131.32%218,345
Feb 18, 2025456.07461.20452.88460.10459.070.88%198,933
Feb 14, 2025459.13462.42456.00456.09455.07-0.72%190,431
Feb 13, 2025456.54460.21454.76459.39458.361.14%224,427