Skip to main content
logo
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
222.62
-26.14 (-10.51%)
At close: Feb 3, 2026, 4:00 PM EST
223.50
+0.88 (0.40%)
After-hours: Feb 3, 2026, 7:54 PM EST

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026238.50239.47220.66222.62222.62-10.51%2,294,883
Feb 2, 2026254.61256.97245.34248.76248.76-2.20%957,391
Jan 30, 2026252.82257.32250.40254.36254.360.62%981,509
Jan 29, 2026268.69272.27249.68252.79252.79-6.33%1,257,842
Jan 28, 2026268.30272.68263.02269.86269.860.45%743,449
Jan 27, 2026285.16286.36265.63268.66268.66-6.17%918,608
Jan 26, 2026287.09288.71283.75286.33286.33-0.12%293,554
Jan 23, 2026289.29290.75284.35286.68286.68-0.73%256,762
Jan 22, 2026285.55290.21285.55288.79288.791.64%362,007
Jan 21, 2026278.30285.65278.00284.13284.132.56%458,303
Jan 20, 2026285.00289.54276.57277.05277.05-4.00%784,304
Jan 16, 2026287.73290.22282.00288.60288.60-0.37%667,650
Jan 15, 2026293.82296.65288.98289.68289.68-1.89%537,106
Jan 14, 2026291.11296.04289.44295.27295.271.20%424,539
Jan 13, 2026296.94297.92286.27291.77291.77-1.73%613,669
Jan 12, 2026297.38300.63294.88296.92296.920.84%395,651
Jan 9, 2026296.46297.36290.22294.45294.450.10%459,633
Jan 8, 2026292.15299.51290.71294.17294.170.42%510,162
Jan 7, 2026293.35295.92289.46292.95292.950.05%363,232
Jan 6, 2026286.04293.37283.15292.79292.792.25%497,136
Jan 5, 2026280.57289.36280.01286.36286.360.51%615,463
Jan 2, 2026288.55289.19283.02284.90284.90-1.82%680,143
Dec 31, 2025290.52293.69289.85290.19290.19-0.42%400,799
Dec 30, 2025291.69293.85290.00291.40291.40-0.69%391,149
Dec 29, 2025293.34295.36291.17293.43293.430.45%467,242
Dec 26, 2025290.00292.70288.50292.13292.130.70%321,709
Dec 24, 2025291.32292.96287.69290.09290.09-0.27%228,514
Dec 23, 2025291.59291.72288.89290.88290.88-0.02%411,399
Dec 22, 2025288.54295.43288.50290.94290.940.83%716,056
Dec 19, 2025277.55289.64275.90288.54288.545.54%2,237,791
Dec 18, 2025302.69306.10268.26273.39273.39-7.68%2,251,591
Dec 17, 2025297.05300.28294.81296.13296.131.07%877,292
Dec 16, 2025292.76293.55290.14293.00293.000.33%756,200
Dec 15, 2025292.27293.39288.73292.03292.03-0.15%703,791
Dec 12, 2025292.65294.66289.68292.47292.470.32%618,131
Dec 11, 2025291.08297.91290.72291.55291.551.16%606,044
Dec 10, 2025288.04290.19284.23288.20288.200.22%693,726
Dec 9, 2025286.47290.44286.23287.56287.560.23%816,852
Dec 8, 2025288.16290.00282.45286.89286.89-1.29%869,986
Dec 5, 2025278.29291.62278.01290.63290.634.20%1,489,119
Dec 4, 2025281.62284.12277.21278.92278.92-0.08%352,225
Dec 3, 2025278.13282.65276.35279.15279.150.31%490,342
Dec 2, 2025276.76279.12273.00278.28278.280.41%615,766
Dec 1, 2025275.00281.85273.46277.13277.13-0.05%876,091
Nov 28, 2025278.73280.24276.96277.27277.27-0.05%272,987
Nov 26, 2025276.79280.21276.79277.41276.31-0.47%451,275
Nov 25, 2025276.15280.88274.60278.73277.622.56%653,847
Nov 24, 2025273.68275.90270.84271.76270.68-1.90%3,959,808
Nov 21, 2025275.09279.69273.29277.02275.921.45%946,318
Nov 20, 2025267.10275.12267.10273.05271.972.26%638,839