FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
446.21
-3.77 (-0.84%)
Jul 11, 2025, 4:00 PM - Market closed
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 448.38 | 450.00 | 444.66 | 446.21 | 446.21 | -0.84% | 232,216 |
| Jul 10, 2025 | 444.62 | 453.00 | 444.62 | 449.98 | 449.98 | 0.48% | 255,344 |
| Jul 9, 2025 | 444.00 | 447.83 | 439.84 | 447.81 | 447.81 | 0.73% | 146,804 |
| Jul 8, 2025 | 446.97 | 449.74 | 441.24 | 444.57 | 444.57 | -0.74% | 310,618 |
| Jul 7, 2025 | 447.94 | 450.33 | 444.87 | 447.89 | 447.89 | -0.01% | 260,621 |
| Jul 3, 2025 | 447.61 | 450.48 | 445.30 | 447.94 | 447.94 | 0.05% | 185,676 |
| Jul 2, 2025 | 448.90 | 450.63 | 443.75 | 447.71 | 447.71 | -0.58% | 191,271 |
| Jul 1, 2025 | 445.12 | 451.08 | 442.75 | 450.30 | 450.30 | 0.68% | 200,975 |
| Jun 30, 2025 | 441.43 | 449.07 | 438.22 | 447.28 | 447.28 | 1.33% | 266,954 |
| Jun 27, 2025 | 438.33 | 448.33 | 434.96 | 441.43 | 441.43 | 1.01% | 713,032 |
| Jun 26, 2025 | 441.84 | 442.60 | 437.00 | 437.03 | 437.03 | -0.65% | 306,114 |
| Jun 25, 2025 | 435.90 | 441.03 | 429.83 | 439.87 | 439.87 | 0.52% | 291,923 |
| Jun 24, 2025 | 437.80 | 439.93 | 428.50 | 437.60 | 437.60 | 0.13% | 594,108 |
| Jun 23, 2025 | 438.16 | 445.83 | 430.20 | 437.03 | 437.03 | 3.48% | 763,546 |
| Jun 20, 2025 | 425.82 | 428.36 | 419.61 | 422.34 | 422.34 | -0.64% | 763,478 |
| Jun 18, 2025 | 424.10 | 428.47 | 421.74 | 425.04 | 425.04 | 0.32% | 389,046 |
| Jun 17, 2025 | 417.60 | 424.94 | 417.60 | 423.70 | 423.70 | 0.57% | 520,819 |
| Jun 16, 2025 | 423.03 | 426.01 | 419.72 | 421.30 | 421.30 | 0.33% | 338,805 |
| Jun 13, 2025 | 421.25 | 424.15 | 418.22 | 419.90 | 419.90 | -1.01% | 325,974 |
| Jun 12, 2025 | 421.79 | 424.92 | 420.00 | 424.17 | 424.17 | 0.19% | 506,870 |
| Jun 11, 2025 | 425.34 | 426.19 | 421.34 | 423.38 | 423.38 | -0.52% | 248,421 |
| Jun 10, 2025 | 426.76 | 427.88 | 423.82 | 425.60 | 425.60 | -0.27% | 205,679 |
| Jun 9, 2025 | 431.98 | 431.98 | 421.15 | 426.76 | 426.76 | -1.29% | 223,502 |
| Jun 6, 2025 | 433.63 | 435.19 | 429.25 | 432.35 | 432.35 | 0.20% | 225,632 |
| Jun 5, 2025 | 434.32 | 435.99 | 430.63 | 431.48 | 431.48 | -0.53% | 306,856 |
| Jun 4, 2025 | 435.36 | 438.90 | 433.31 | 433.79 | 433.79 | -0.17% | 568,317 |
| Jun 3, 2025 | 454.84 | 455.73 | 431.16 | 434.52 | 434.52 | -4.83% | 818,646 |
| Jun 2, 2025 | 454.58 | 457.20 | 448.66 | 456.56 | 456.56 | -0.37% | 271,373 |
| May 30, 2025 | 464.42 | 464.56 | 450.78 | 458.26 | 458.26 | -1.57% | 554,135 |
| May 29, 2025 | 458.89 | 465.81 | 443.14 | 465.57 | 464.46 | 1.15% | 167,638 |
| May 28, 2025 | 468.60 | 468.60 | 459.98 | 460.27 | 459.17 | -0.59% | 219,772 |
| May 27, 2025 | 465.32 | 469.44 | 461.88 | 462.99 | 461.88 | 0.04% | 309,718 |
| May 23, 2025 | 458.66 | 465.40 | 458.66 | 462.80 | 461.69 | -0.26% | 171,323 |
| May 22, 2025 | 461.77 | 465.23 | 459.85 | 463.99 | 462.88 | -0.07% | 267,053 |
| May 21, 2025 | 468.39 | 471.64 | 463.31 | 464.31 | 463.20 | -1.24% | 352,439 |
| May 20, 2025 | 467.87 | 471.92 | 465.84 | 470.16 | 469.03 | -0.05% | 326,639 |
| May 19, 2025 | 470.14 | 473.33 | 466.77 | 470.39 | 469.26 | -0.62% | 239,995 |
| May 16, 2025 | 469.15 | 474.79 | 466.09 | 473.32 | 472.19 | 0.83% | 679,126 |
| May 15, 2025 | 461.38 | 469.43 | 461.38 | 469.41 | 468.29 | 2.07% | 425,683 |
| May 14, 2025 | 451.87 | 461.50 | 447.59 | 459.87 | 458.77 | 1.87% | 371,357 |
| May 13, 2025 | 457.98 | 462.22 | 450.80 | 451.43 | 450.35 | -1.09% | 360,793 |
| May 12, 2025 | 460.47 | 461.28 | 453.88 | 456.40 | 455.31 | 0.39% | 330,745 |
| May 9, 2025 | 449.08 | 455.48 | 448.51 | 454.62 | 453.53 | 1.37% | 385,048 |
| May 8, 2025 | 441.00 | 452.74 | 438.57 | 448.49 | 447.42 | 1.88% | 357,197 |
| May 7, 2025 | 431.27 | 442.31 | 424.99 | 440.20 | 439.15 | 2.41% | 341,866 |
| May 6, 2025 | 430.40 | 435.14 | 429.28 | 429.82 | 428.79 | -0.76% | 243,907 |
| May 5, 2025 | 432.94 | 437.61 | 431.63 | 433.09 | 432.05 | -0.34% | 126,969 |
| May 2, 2025 | 435.62 | 437.99 | 431.71 | 434.56 | 433.52 | 1.09% | 234,573 |
| May 1, 2025 | 431.09 | 434.62 | 429.69 | 429.89 | 428.86 | -0.54% | 223,926 |
| Apr 30, 2025 | 425.57 | 433.00 | 422.48 | 432.22 | 431.19 | 0.82% | 285,187 |