Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
448.76
-0.47 (-0.10%)
At close: Mar 28, 2025, 4:00 PM
474.43
+25.67 (5.72%)
After-hours: Mar 28, 2025, 8:00 PM EDT

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025450.00452.08445.13448.76448.76-0.10%312,611
Mar 27, 2025442.74451.12442.21449.23449.231.81%287,525
Mar 26, 2025441.43442.99438.54441.24441.240.42%244,285
Mar 25, 2025435.52440.76433.12439.40439.401.69%266,005
Mar 24, 2025435.59440.57431.48432.11432.11-0.17%340,045
Mar 21, 2025425.78433.50423.56432.86432.860.45%541,234
Mar 20, 2025435.76449.47423.81430.93430.93-1.70%587,482
Mar 19, 2025438.54442.92435.95438.40438.40-0.32%530,179
Mar 18, 2025438.71441.82434.97439.82439.820.04%234,368
Mar 17, 2025435.02442.02433.96439.65439.650.64%337,044
Mar 14, 2025429.20437.06428.71436.85436.852.19%242,550
Mar 13, 2025430.74432.68425.34427.50427.50-0.55%241,951
Mar 12, 2025431.66433.16423.61429.87429.87-0.30%292,070
Mar 11, 2025442.36448.69430.00431.17431.17-2.65%365,151
Mar 10, 2025438.03451.62437.53442.91442.910.49%296,505
Mar 7, 2025437.14442.25431.68440.73440.73-0.22%248,939
Mar 6, 2025440.24444.91437.82441.70441.70-0.84%228,679
Mar 5, 2025443.11449.04440.89445.42445.420.16%271,566
Mar 4, 2025454.43457.95442.44444.72444.72-2.92%284,144
Mar 3, 2025464.79466.74456.17458.09458.09-0.79%229,183
Feb 28, 2025456.38462.34453.02461.74461.741.55%292,626
Feb 27, 2025454.17458.75453.23454.71453.690.23%192,075
Feb 26, 2025460.31463.36453.09453.68452.66-2.00%200,968
Feb 25, 2025462.74465.41461.27462.94461.900.30%247,489
Feb 24, 2025461.95465.88459.73461.56460.52-0.05%184,410
Feb 21, 2025464.90465.27458.10461.78460.74-0.93%161,605
Feb 20, 2025463.67466.77461.47466.13465.08-0.01%162,804
Feb 19, 2025457.92467.08455.66466.18465.131.32%218,345
Feb 18, 2025456.07461.20452.88460.10459.070.88%198,933
Feb 14, 2025459.13462.42456.00456.09455.07-0.72%190,431
Feb 13, 2025456.54460.21454.76459.39458.361.14%224,427
Feb 12, 2025449.88454.66448.18454.21453.19-0.02%212,089
Feb 11, 2025457.80458.30450.51454.28453.26-1.38%281,092
Feb 10, 2025472.47472.47459.13460.66459.63-1.31%222,053
Feb 7, 2025472.57473.81465.00466.79465.74-0.53%221,895
Feb 6, 2025470.26471.71467.53469.28468.230.10%207,597
Feb 5, 2025467.26468.93463.37468.82467.770.42%178,583
Feb 4, 2025468.09472.67466.59466.84465.79-0.63%240,860
Feb 3, 2025469.14474.32464.11469.81468.75-0.97%336,120
Jan 31, 2025470.99477.92469.53474.41473.340.49%1,350,165
Jan 30, 2025470.07474.86468.97472.12471.061.61%219,510
Jan 29, 2025467.89471.45462.92464.63463.59-1.27%250,014
Jan 28, 2025470.00477.02465.69470.62469.56-1.01%374,994
Jan 27, 2025467.67476.83461.35475.43474.361.78%334,008
Jan 24, 2025464.36467.41463.69467.12466.070.59%217,253
Jan 23, 2025465.07465.38460.94464.38463.34-0.08%277,636
Jan 22, 2025465.00465.84462.36464.77463.73-0.29%341,110
Jan 21, 2025465.00468.80463.92466.14465.090.68%250,031
Jan 17, 2025458.75464.81458.75462.99461.950.66%388,302
Jan 16, 2025455.40460.91449.94459.97458.941.32%265,091