Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
483.52
-6.21 (-1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024484.59485.68470.33483.52483.52-1.27%922,801
Dec 19, 2024459.15496.90459.15489.73489.733.53%666,464
Dec 18, 2024488.34494.25471.82473.05473.05-3.22%616,597
Dec 17, 2024485.77490.66482.90488.81488.810.25%437,675
Dec 16, 2024489.00492.75485.98487.59487.59-0.24%334,426
Dec 13, 2024487.38490.47483.97488.74488.740.03%240,563
Dec 12, 2024488.39493.15486.87488.61488.61-0.29%239,221
Dec 11, 2024484.64490.87484.64490.04490.041.29%264,842
Dec 10, 2024477.64486.70474.54483.78483.781.26%186,440
Dec 9, 2024478.67481.87474.99477.76477.76-0.46%213,863
Dec 6, 2024478.34483.39477.84479.97479.970.33%203,364
Dec 5, 2024483.87483.93477.95478.37478.37-1.07%192,810
Dec 4, 2024484.45488.00483.11483.56483.56-0.40%155,945
Dec 3, 2024489.00489.85485.33485.52485.52-0.81%208,012
Dec 2, 2024489.18491.60485.41489.47489.47-0.24%209,686
Nov 29, 2024490.29493.81489.60490.67490.670.24%120,206
Nov 27, 2024492.59492.59487.74489.50488.47-0.30%173,857
Nov 26, 2024490.37496.02487.83490.98489.94-0.01%230,745
Nov 25, 2024491.53495.63486.44491.05490.010.70%513,125
Nov 22, 2024488.78491.22485.17487.62486.590.38%148,640
Nov 21, 2024476.68486.57474.34485.77484.742.39%257,486
Nov 20, 2024483.68483.68472.24474.44473.44-1.45%260,958
Nov 19, 2024484.35485.49480.31481.40480.38-0.93%175,436
Nov 18, 2024482.88489.65482.88485.93484.900.42%209,211
Nov 15, 2024493.56494.77481.10483.90482.88-2.38%375,391
Nov 14, 2024490.97499.87487.55495.72494.671.00%379,557
Nov 13, 2024483.74494.07483.13490.83489.791.35%339,714
Nov 12, 2024480.41487.00479.62484.27483.250.50%357,980
Nov 11, 2024478.96484.54478.96481.85480.830.92%262,009
Nov 8, 2024474.93481.66473.90477.46476.450.76%256,149
Nov 7, 2024479.12481.59472.43473.88472.88-0.96%263,369
Nov 6, 2024476.82481.48467.24478.47477.462.25%366,398
Nov 5, 2024461.58469.46461.26467.96466.971.33%225,392
Nov 4, 2024457.94461.96454.27461.81460.830.66%219,387
Nov 1, 2024453.68459.69452.02458.80457.831.04%190,205
Oct 31, 2024453.80458.69452.90454.06453.100.06%261,432
Oct 30, 2024460.71464.39453.52453.80452.84-1.37%212,249
Oct 29, 2024459.37465.33456.30460.09459.120.17%210,500
Oct 28, 2024458.37460.06456.68459.29458.320.96%159,009
Oct 25, 2024459.37460.02453.38454.94453.98-0.37%199,958
Oct 24, 2024463.63463.63456.58456.63455.66-1.54%254,200
Oct 23, 2024465.47467.98461.84463.77462.79-0.28%189,678
Oct 22, 2024466.99466.99462.88465.07464.09-0.82%149,549
Oct 21, 2024469.47470.15466.67468.93467.94-0.55%173,843
Oct 18, 2024474.06474.06470.48471.53470.53-0.20%255,897
Oct 17, 2024473.49474.83468.55472.47471.470.43%217,901
Oct 16, 2024468.01474.29467.88470.46469.470.29%285,787
Oct 15, 2024464.55475.37464.55469.11468.121.57%204,238
Oct 14, 2024458.27463.09456.29461.85460.871.10%168,318
Oct 11, 2024455.39457.66449.18456.81455.840.61%207,013
Oct 10, 2024454.11459.19452.62454.03453.07-0.37%143,311
Oct 9, 2024452.16458.55452.16455.72454.76-0.24%205,819
Oct 8, 2024450.96457.43450.25456.83455.861.58%235,545
Oct 7, 2024455.61455.61448.81449.74448.79-1.59%194,079
Oct 4, 2024462.30462.30454.13457.00456.03-0.46%178,940
Oct 3, 2024454.03459.51453.15459.09458.120.46%164,364
Oct 2, 2024454.28458.46453.89457.01456.040.45%184,306
Oct 1, 2024455.09458.21450.64454.98454.02-1.06%195,687
Sep 30, 2024459.41460.57456.42459.85458.880.30%177,433
Sep 27, 2024458.94460.68456.94458.49457.520.62%194,631
Sep 26, 2024456.15461.61454.07455.67454.71-0.47%297,286
Sep 25, 2024465.54465.54455.32457.81456.84-1.29%312,634
Sep 24, 2024469.18469.18461.43463.77462.79-1.06%245,244
Sep 23, 2024466.80471.50465.42468.73467.740.61%310,702
Sep 20, 2024465.00470.00457.52465.91464.93-0.76%583,059
Sep 19, 2024464.56475.25451.80469.48468.495.07%670,978
Sep 18, 2024448.48450.38444.97446.81445.87-0.33%437,627
Sep 17, 2024455.40457.59448.15448.28447.33-1.26%467,579
Sep 16, 2024447.15457.80446.69453.98453.021.94%477,762
Sep 13, 2024441.48446.14439.37445.36444.421.25%422,670
Sep 12, 2024438.36440.34432.34439.88438.950.53%274,947
Sep 11, 2024439.08439.08425.79437.54436.62-0.72%508,841
Sep 10, 2024428.33441.66427.95440.73439.802.76%469,104
Sep 9, 2024426.37429.62422.97428.90427.991.15%426,637
Sep 6, 2024427.76430.53421.57424.03423.13-0.70%226,207
Sep 5, 2024431.54431.68424.24427.01426.11-0.83%241,022
Sep 4, 2024428.12434.92426.96430.57429.660.92%320,941
Sep 3, 2024416.59429.21416.59426.65425.750.90%485,840
Aug 30, 2024417.49423.12414.89422.84421.951.25%406,067
Aug 29, 2024416.22418.99415.51417.63415.721.06%145,578
Aug 28, 2024411.53415.08410.27413.26411.370.38%253,487
Aug 27, 2024408.97412.90408.97411.71409.830.35%237,487
Aug 26, 2024411.37415.83409.35410.29408.420.32%169,604
Aug 23, 2024411.22412.07407.48408.97407.100.24%206,879
Aug 22, 2024412.52412.52406.64407.99406.13-1.08%167,484
Aug 21, 2024411.55416.44410.75412.43410.550.03%195,824
Aug 20, 2024411.77413.00410.38412.29410.41-0.18%207,369
Aug 19, 2024410.44416.44408.64413.04411.160.53%283,562
Aug 16, 2024407.69412.96407.61410.87409.000.53%192,760
Aug 15, 2024406.02408.85404.15408.72406.861.09%167,849
Aug 14, 2024401.06404.71398.47404.33402.490.82%193,380
Aug 13, 2024399.11402.67399.11401.06399.231.01%165,853
Aug 12, 2024403.80404.52395.89397.04395.23-1.49%131,387
Aug 9, 2024403.45404.29400.10403.03401.19-0.19%133,794
Aug 8, 2024400.00405.64400.00403.78401.940.65%246,722
Aug 7, 2024406.09413.22400.76401.19399.36-0.86%253,112
Aug 6, 2024402.99409.66402.99404.66402.810.70%178,411
Aug 5, 2024410.64410.64401.72401.84400.01-3.07%205,559
Aug 2, 2024409.45414.74406.72414.56412.671.43%207,710
Aug 1, 2024412.75414.16406.58408.71406.85-1.06%207,225