FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
288.40
-1.93 (-0.66%)
At close: Oct 28, 2025, 4:00 PM EDT
288.80
+0.40 (0.14%)
After-hours: Oct 28, 2025, 7:19 PM EDT

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025290.00293.85287.03288.40288.40-0.66%601,681
Oct 27, 2025287.57291.86285.66290.33290.331.76%728,189
Oct 24, 2025289.62289.62284.75285.30285.30-0.54%793,226
Oct 23, 2025289.92292.21286.38286.84286.84-1.06%739,777
Oct 22, 2025292.54294.95289.20289.92289.92-1.42%672,573
Oct 21, 2025289.90296.80285.50294.11294.111.27%919,368
Oct 20, 2025285.84292.43285.84290.41290.411.30%821,625
Oct 17, 2025278.86289.48277.09286.67286.673.11%796,006
Oct 16, 2025284.00284.30275.24278.01278.01-2.09%543,274
Oct 15, 2025285.98291.50283.20283.95283.95-0.63%481,899
Oct 14, 2025285.00289.46281.04285.75285.75-0.08%946,371
Oct 13, 2025284.33288.87283.89285.99285.991.01%629,260
Oct 10, 2025285.00289.30281.00283.13283.130.02%1,170,724
Oct 9, 2025285.45287.64280.54283.08283.080.57%1,141,415
Oct 8, 2025278.91281.61273.85281.47281.471.64%688,143
Oct 7, 2025276.55280.05274.13276.93276.930.70%604,370
Oct 6, 2025283.34283.74272.50275.01275.01-2.59%1,113,349
Oct 3, 2025281.70283.52280.03282.33282.330.16%543,249
Oct 2, 2025286.00289.54280.20281.88281.88-1.69%766,110
Oct 1, 2025287.13289.13282.00286.73286.730.08%725,094
Sep 30, 2025290.00290.39284.16286.49286.49-1.44%592,616
Sep 29, 2025291.02292.11287.30290.67290.670.34%656,280
Sep 26, 2025285.24292.03284.42289.69289.692.05%546,792
Sep 25, 2025286.90287.69282.01283.86283.86-0.80%670,815
Sep 24, 2025288.00291.22284.39286.16286.16-0.78%934,690
Sep 23, 2025296.40296.77286.52288.41288.41-2.44%1,100,088
Sep 22, 2025294.50301.75293.86295.63295.632.24%1,391,754
Sep 19, 2025304.50304.75288.84289.15289.15-4.01%1,781,606
Sep 18, 2025338.53338.53297.86301.23301.23-10.36%2,608,057
Sep 17, 2025345.94348.39332.80336.04336.04-2.65%1,082,451
Sep 16, 2025344.14346.28341.79345.19345.190.22%639,778
Sep 15, 2025363.33364.83343.60344.43344.43-4.81%843,072
Sep 12, 2025370.01370.98361.73361.84361.84-2.34%444,427
Sep 11, 2025363.36370.61362.34370.50370.502.42%454,331
Sep 10, 2025371.53371.53360.82361.76361.76-2.98%437,734
Sep 9, 2025372.80375.50368.70372.86372.86-0.66%399,611
Sep 8, 2025371.53377.07369.44375.34375.341.17%500,496
Sep 5, 2025370.39373.10368.55371.01371.010.41%313,571
Sep 4, 2025372.06372.06366.12369.48369.48-0.36%348,317
Sep 3, 2025367.37371.03365.62370.80370.800.52%297,428
Sep 2, 2025371.93372.88362.41368.88368.88-1.19%499,054
Aug 29, 2025374.87375.53371.38373.32373.32-0.65%334,679
Aug 28, 2025380.05381.68374.82375.77374.67-1.17%298,634
Aug 27, 2025379.00384.33378.93380.22379.100.06%403,031
Aug 26, 2025381.62386.52375.15380.00378.88-0.69%506,286
Aug 25, 2025381.04386.33380.02382.65381.530.27%432,926
Aug 22, 2025378.37385.63373.48381.62380.501.24%380,138
Aug 21, 2025384.95387.21375.37376.96375.85-2.76%463,954
Aug 20, 2025376.71387.75374.46387.64386.503.62%761,907
Aug 19, 2025369.52375.59369.52374.10373.000.79%505,716