Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
462.80
-1.19 (-0.26%)
May 23, 2025, 4:00 PM - Market closed

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 2025458.66465.40458.66462.80462.80-0.26%171,323
May 22, 2025461.77465.23459.85463.99463.99-0.07%267,053
May 21, 2025468.39471.64463.31464.31464.31-1.24%352,439
May 20, 2025467.87471.92465.84470.16470.16-0.05%326,639
May 19, 2025470.14473.33466.77470.39470.39-0.62%239,995
May 16, 2025469.15474.79466.09473.32473.320.83%679,126
May 15, 2025461.38469.43461.38469.41469.412.07%425,683
May 14, 2025451.87461.50447.59459.87459.871.87%371,357
May 13, 2025457.98462.22450.80451.43451.43-1.09%360,793
May 12, 2025460.47461.28453.88456.40456.400.39%330,745
May 9, 2025449.08455.48448.51454.62454.621.37%385,048
May 8, 2025441.00452.74438.57448.49448.491.88%357,197
May 7, 2025431.27442.31424.99440.20440.202.41%341,866
May 6, 2025430.40435.14429.28429.82429.82-0.76%243,907
May 5, 2025432.94437.61431.63433.09433.09-0.34%126,969
May 2, 2025435.62437.99431.71434.56434.561.09%234,573
May 1, 2025431.09434.62429.69429.89429.89-0.54%223,926
Apr 30, 2025425.57433.00422.48432.22432.220.82%285,187
Apr 29, 2025423.22429.60421.61428.71428.711.37%209,477
Apr 28, 2025426.94428.66420.00422.90422.90-0.37%227,286
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