FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
344.43
-17.41 (-4.81%)
At close: Sep 15, 2025, 4:00 PM EDT
344.95
+0.52 (0.15%)
After-hours: Sep 15, 2025, 5:42 PM EDT
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 363.33 | 364.83 | 343.60 | 344.43 | - | -4.81% | 835,294 |
| 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 |
| Aug 18, 2025 | 370.00 | 371.72 | 365.76 | 371.15 | 370.06 | 0.41% | 465,043 |
| Aug 15, 2025 | 376.05 | 376.18 | 368.99 | 369.62 | 368.53 | -1.42% | 491,803 |
| Aug 14, 2025 | 376.04 | 379.10 | 372.48 | 374.96 | 373.86 | -0.33% | 275,579 |
| Aug 13, 2025 | 371.77 | 378.55 | 367.36 | 376.20 | 375.10 | 1.47% | 543,000 |
| Aug 12, 2025 | 378.34 | 378.34 | 368.04 | 370.74 | 369.65 | -1.81% | 481,943 |
| Aug 11, 2025 | 382.40 | 384.49 | 376.84 | 377.57 | 376.46 | -1.27% | 405,412 |
| Aug 8, 2025 | 387.51 | 389.96 | 381.30 | 382.43 | 381.31 | -1.10% | 219,024 |
| Aug 7, 2025 | 394.33 | 396.06 | 384.58 | 386.67 | 385.53 | -1.34% | 246,715 |
| Aug 6, 2025 | 388.08 | 392.46 | 385.07 | 391.91 | 390.76 | 1.14% | 462,154 |
| Aug 5, 2025 | 396.53 | 398.00 | 383.27 | 387.51 | 386.37 | -2.18% | 531,473 |
| Aug 4, 2025 | 393.52 | 398.50 | 391.57 | 396.16 | 395.00 | 1.23% | 374,481 |
| Aug 1, 2025 | 403.14 | 404.09 | 389.08 | 391.33 | 390.18 | -2.87% | 470,165 |
| Jul 31, 2025 | 408.06 | 409.16 | 390.83 | 402.90 | 401.72 | -1.53% | 946,946 |
| Jul 30, 2025 | 416.12 | 418.06 | 407.28 | 409.16 | 407.96 | -1.52% | 332,937 |
| Jul 29, 2025 | 416.47 | 417.31 | 411.26 | 415.49 | 414.27 | 0.33% | 292,435 |
| Jul 28, 2025 | 417.54 | 419.22 | 413.70 | 414.14 | 412.92 | -1.29% | 243,022 |
| Jul 25, 2025 | 420.49 | 424.62 | 415.93 | 419.54 | 418.31 | -0.46% | 348,127 |
| Jul 24, 2025 | 414.59 | 422.82 | 412.00 | 421.46 | 420.22 | 1.25% | 303,892 |
| Jul 23, 2025 | 416.37 | 418.15 | 413.44 | 416.26 | 415.04 | -0.23% | 310,835 |
| Jul 22, 2025 | 422.05 | 427.00 | 413.88 | 417.23 | 416.00 | -1.38% | 328,441 |
| Jul 21, 2025 | 432.71 | 432.88 | 422.80 | 423.08 | 421.84 | -2.14% | 274,834 |
| Jul 18, 2025 | 436.99 | 439.11 | 431.91 | 432.32 | 431.05 | -0.97% | 421,309 |
| Jul 17, 2025 | 436.13 | 438.97 | 432.86 | 436.57 | 435.29 | 0.06% | 218,473 |
| Jul 16, 2025 | 434.80 | 437.38 | 429.96 | 436.33 | 435.05 | 0.50% | 252,116 |
| Jul 15, 2025 | 440.01 | 441.43 | 433.53 | 434.15 | 432.88 | -1.33% | 347,560 |
| Jul 14, 2025 | 446.35 | 453.41 | 439.01 | 440.01 | 438.72 | -1.39% | 498,510 |
| Jul 11, 2025 | 448.38 | 450.00 | 444.66 | 446.21 | 444.90 | -0.84% | 232,216 |
| Jul 10, 2025 | 444.62 | 453.00 | 444.62 | 449.98 | 448.66 | 0.48% | 255,344 |
| Jul 9, 2025 | 444.00 | 447.83 | 439.84 | 447.81 | 446.49 | 0.73% | 146,804 |
| Jul 8, 2025 | 446.97 | 449.74 | 441.24 | 444.57 | 443.26 | -0.74% | 310,618 |
| Jul 7, 2025 | 447.94 | 450.33 | 444.87 | 447.89 | 446.57 | -0.01% | 260,621 |