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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 290.00 | 293.85 | 287.03 | 288.40 | 288.40 | -0.66% | 601,681 |
| Oct 27, 2025 | 287.57 | 291.86 | 285.66 | 290.33 | 290.33 | 1.76% | 728,189 |
| Oct 24, 2025 | 289.62 | 289.62 | 284.75 | 285.30 | 285.30 | -0.54% | 793,226 |
| Oct 23, 2025 | 289.92 | 292.21 | 286.38 | 286.84 | 286.84 | -1.06% | 739,777 |
| Oct 22, 2025 | 292.54 | 294.95 | 289.20 | 289.92 | 289.92 | -1.42% | 672,573 |
| Oct 21, 2025 | 289.90 | 296.80 | 285.50 | 294.11 | 294.11 | 1.27% | 919,368 |
| Oct 20, 2025 | 285.84 | 292.43 | 285.84 | 290.41 | 290.41 | 1.30% | 821,625 |
| Oct 17, 2025 | 278.86 | 289.48 | 277.09 | 286.67 | 286.67 | 3.11% | 796,006 |
| Oct 16, 2025 | 284.00 | 284.30 | 275.24 | 278.01 | 278.01 | -2.09% | 543,274 |
| Oct 15, 2025 | 285.98 | 291.50 | 283.20 | 283.95 | 283.95 | -0.63% | 481,899 |
| Oct 14, 2025 | 285.00 | 289.46 | 281.04 | 285.75 | 285.75 | -0.08% | 946,371 |
| Oct 13, 2025 | 284.33 | 288.87 | 283.89 | 285.99 | 285.99 | 1.01% | 629,260 |
| Oct 10, 2025 | 285.00 | 289.30 | 281.00 | 283.13 | 283.13 | 0.02% | 1,170,724 |
| Oct 9, 2025 | 285.45 | 287.64 | 280.54 | 283.08 | 283.08 | 0.57% | 1,141,415 |
| Oct 8, 2025 | 278.91 | 281.61 | 273.85 | 281.47 | 281.47 | 1.64% | 688,143 |
| Oct 7, 2025 | 276.55 | 280.05 | 274.13 | 276.93 | 276.93 | 0.70% | 604,370 |
| Oct 6, 2025 | 283.34 | 283.74 | 272.50 | 275.01 | 275.01 | -2.59% | 1,113,349 |
| Oct 3, 2025 | 281.70 | 283.52 | 280.03 | 282.33 | 282.33 | 0.16% | 543,249 |
| Oct 2, 2025 | 286.00 | 289.54 | 280.20 | 281.88 | 281.88 | -1.69% | 766,110 |
| Oct 1, 2025 | 287.13 | 289.13 | 282.00 | 286.73 | 286.73 | 0.08% | 725,094 |
| Sep 30, 2025 | 290.00 | 290.39 | 284.16 | 286.49 | 286.49 | -1.44% | 592,616 |
| Sep 29, 2025 | 291.02 | 292.11 | 287.30 | 290.67 | 290.67 | 0.34% | 656,280 |
| Sep 26, 2025 | 285.24 | 292.03 | 284.42 | 289.69 | 289.69 | 2.05% | 546,792 |
| Sep 25, 2025 | 286.90 | 287.69 | 282.01 | 283.86 | 283.86 | -0.80% | 670,815 |
| Sep 24, 2025 | 288.00 | 291.22 | 284.39 | 286.16 | 286.16 | -0.78% | 934,690 |
| Sep 23, 2025 | 296.40 | 296.77 | 286.52 | 288.41 | 288.41 | -2.44% | 1,100,088 |
| Sep 22, 2025 | 294.50 | 301.75 | 293.86 | 295.63 | 295.63 | 2.24% | 1,391,754 |
| Sep 19, 2025 | 304.50 | 304.75 | 288.84 | 289.15 | 289.15 | -4.01% | 1,781,606 |
| Sep 18, 2025 | 338.53 | 338.53 | 297.86 | 301.23 | 301.23 | -10.36% | 2,608,057 |
| Sep 17, 2025 | 345.94 | 348.39 | 332.80 | 336.04 | 336.04 | -2.65% | 1,082,451 |
| Sep 16, 2025 | 344.14 | 346.28 | 341.79 | 345.19 | 345.19 | 0.22% | 639,778 |
| Sep 15, 2025 | 363.33 | 364.83 | 343.60 | 344.43 | 344.43 | -4.81% | 843,072 |
| Sep 12, 2025 | 370.01 | 370.98 | 361.73 | 361.84 | 361.84 | -2.34% | 444,427 |
| Sep 11, 2025 | 363.36 | 370.61 | 362.34 | 370.50 | 370.50 | 2.42% | 454,331 |
| Sep 10, 2025 | 371.53 | 371.53 | 360.82 | 361.76 | 361.76 | -2.98% | 437,734 |
| Sep 9, 2025 | 372.80 | 375.50 | 368.70 | 372.86 | 372.86 | -0.66% | 399,611 |
| Sep 8, 2025 | 371.53 | 377.07 | 369.44 | 375.34 | 375.34 | 1.17% | 500,496 |
| Sep 5, 2025 | 370.39 | 373.10 | 368.55 | 371.01 | 371.01 | 0.41% | 313,571 |
| Sep 4, 2025 | 372.06 | 372.06 | 366.12 | 369.48 | 369.48 | -0.36% | 348,317 |
| Sep 3, 2025 | 367.37 | 371.03 | 365.62 | 370.80 | 370.80 | 0.52% | 297,428 |
| Sep 2, 2025 | 371.93 | 372.88 | 362.41 | 368.88 | 368.88 | -1.19% | 499,054 |
| Aug 29, 2025 | 374.87 | 375.53 | 371.38 | 373.32 | 373.32 | -0.65% | 334,679 |
| Aug 28, 2025 | 380.05 | 381.68 | 374.82 | 375.77 | 374.67 | -1.17% | 298,634 |
| Aug 27, 2025 | 379.00 | 384.33 | 378.93 | 380.22 | 379.10 | 0.06% | 403,031 |
| Aug 26, 2025 | 381.62 | 386.52 | 375.15 | 380.00 | 378.88 | -0.69% | 506,286 |
| Aug 25, 2025 | 381.04 | 386.33 | 380.02 | 382.65 | 381.53 | 0.27% | 432,926 |
| Aug 22, 2025 | 378.37 | 385.63 | 373.48 | 381.62 | 380.50 | 1.24% | 380,138 |
| Aug 21, 2025 | 384.95 | 387.21 | 375.37 | 376.96 | 375.85 | -2.76% | 463,954 |
| Aug 20, 2025 | 376.71 | 387.75 | 374.46 | 387.64 | 386.50 | 3.62% | 761,907 |
| Aug 19, 2025 | 369.52 | 375.59 | 369.52 | 374.10 | 373.00 | 0.79% | 505,716 |