FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
391.33
-11.57 (-2.87%)
Aug 1, 2025, 4:00 PM - Market closed
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 403.14 | 404.09 | 389.08 | 391.33 | 391.33 | -2.87% | 470,165 |
| Jul 31, 2025 | 408.06 | 409.16 | 390.83 | 402.90 | 402.90 | -1.53% | 946,946 |
| Jul 30, 2025 | 416.12 | 418.06 | 407.28 | 409.16 | 409.16 | -1.52% | 332,937 |
| Jul 29, 2025 | 416.47 | 417.31 | 411.26 | 415.49 | 415.49 | 0.33% | 292,435 |
| Jul 28, 2025 | 417.54 | 419.22 | 413.70 | 414.14 | 414.14 | -1.29% | 243,022 |
| Jul 25, 2025 | 420.49 | 424.62 | 415.93 | 419.54 | 419.54 | -0.46% | 348,127 |
| Jul 24, 2025 | 414.59 | 422.82 | 412.00 | 421.46 | 421.46 | 1.25% | 303,892 |
| Jul 23, 2025 | 416.37 | 418.15 | 413.44 | 416.26 | 416.26 | -0.23% | 310,835 |
| Jul 22, 2025 | 422.05 | 427.00 | 413.88 | 417.23 | 417.23 | -1.38% | 328,441 |
| Jul 21, 2025 | 432.71 | 432.88 | 422.80 | 423.08 | 423.08 | -2.14% | 274,834 |
| Jul 18, 2025 | 436.99 | 439.11 | 431.91 | 432.32 | 432.32 | -0.97% | 421,309 |
| Jul 17, 2025 | 436.13 | 438.97 | 432.86 | 436.57 | 436.57 | 0.06% | 218,473 |
| Jul 16, 2025 | 434.80 | 437.38 | 429.96 | 436.33 | 436.33 | 0.50% | 252,116 |
| Jul 15, 2025 | 440.01 | 441.43 | 433.53 | 434.15 | 434.15 | -1.33% | 347,560 |
| Jul 14, 2025 | 446.35 | 453.41 | 439.01 | 440.01 | 440.01 | -1.39% | 498,510 |
| Jul 11, 2025 | 448.38 | 450.00 | 444.66 | 446.21 | 446.21 | -0.84% | 232,216 |
| Jul 10, 2025 | 444.62 | 453.00 | 444.62 | 449.98 | 449.98 | 0.48% | 255,344 |
| Jul 9, 2025 | 444.00 | 447.83 | 439.84 | 447.81 | 447.81 | 0.73% | 146,804 |
| Jul 8, 2025 | 446.97 | 449.74 | 441.24 | 444.57 | 444.57 | -0.74% | 310,618 |
| Jul 7, 2025 | 447.94 | 450.33 | 444.87 | 447.89 | 447.89 | -0.01% | 260,621 |
| Jul 3, 2025 | 447.61 | 450.48 | 445.30 | 447.94 | 447.94 | 0.05% | 185,676 |
| Jul 2, 2025 | 448.90 | 450.63 | 443.75 | 447.71 | 447.71 | -0.58% | 191,271 |
| Jul 1, 2025 | 445.12 | 451.08 | 442.75 | 450.30 | 450.30 | 0.68% | 200,975 |
| Jun 30, 2025 | 441.43 | 449.07 | 438.22 | 447.28 | 447.28 | 1.33% | 266,954 |
| Jun 27, 2025 | 438.33 | 448.33 | 434.96 | 441.43 | 441.43 | 1.01% | 713,032 |
| Jun 26, 2025 | 441.84 | 442.60 | 437.00 | 437.03 | 437.03 | -0.65% | 306,114 |
| Jun 25, 2025 | 435.90 | 441.03 | 429.83 | 439.87 | 439.87 | 0.52% | 291,923 |
| Jun 24, 2025 | 437.80 | 439.93 | 428.50 | 437.60 | 437.60 | 0.13% | 594,108 |
| Jun 23, 2025 | 438.16 | 445.83 | 430.20 | 437.03 | 437.03 | 3.48% | 763,546 |
| Jun 20, 2025 | 425.82 | 428.36 | 419.61 | 422.34 | 422.34 | -0.64% | 763,478 |
| Jun 18, 2025 | 424.10 | 428.47 | 421.74 | 425.04 | 425.04 | 0.32% | 389,046 |
| Jun 17, 2025 | 417.60 | 424.94 | 417.60 | 423.70 | 423.70 | 0.57% | 520,819 |
| Jun 16, 2025 | 423.03 | 426.01 | 419.72 | 421.30 | 421.30 | 0.33% | 338,805 |
| Jun 13, 2025 | 421.25 | 424.15 | 418.22 | 419.90 | 419.90 | -1.01% | 325,974 |
| Jun 12, 2025 | 421.79 | 424.92 | 420.00 | 424.17 | 424.17 | 0.19% | 506,870 |
| Jun 11, 2025 | 425.34 | 426.19 | 421.34 | 423.38 | 423.38 | -0.52% | 248,421 |
| Jun 10, 2025 | 426.76 | 427.88 | 423.82 | 425.60 | 425.60 | -0.27% | 205,679 |
| Jun 9, 2025 | 431.98 | 431.98 | 421.15 | 426.76 | 426.76 | -1.29% | 223,502 |
| Jun 6, 2025 | 433.63 | 435.19 | 429.25 | 432.35 | 432.35 | 0.20% | 225,632 |
| Jun 5, 2025 | 434.32 | 435.99 | 430.63 | 431.48 | 431.48 | -0.53% | 306,856 |
| Jun 4, 2025 | 435.36 | 438.90 | 433.31 | 433.79 | 433.79 | -0.17% | 568,317 |
| Jun 3, 2025 | 454.84 | 455.73 | 431.16 | 434.52 | 434.52 | -4.83% | 818,646 |
| Jun 2, 2025 | 454.58 | 457.20 | 448.66 | 456.56 | 456.56 | -0.37% | 271,373 |
| May 30, 2025 | 464.42 | 464.56 | 450.78 | 458.26 | 458.26 | -1.57% | 554,135 |
| May 29, 2025 | 458.89 | 465.81 | 443.14 | 465.57 | 464.46 | 1.15% | 167,638 |
| May 28, 2025 | 468.60 | 468.60 | 459.98 | 460.27 | 459.17 | -0.59% | 219,772 |
| May 27, 2025 | 465.32 | 469.44 | 461.88 | 462.99 | 461.88 | 0.04% | 309,718 |
| May 23, 2025 | 458.66 | 465.40 | 458.66 | 462.80 | 461.69 | -0.26% | 171,323 |
| May 22, 2025 | 461.77 | 465.23 | 459.85 | 463.99 | 462.88 | -0.07% | 267,053 |
| May 21, 2025 | 468.39 | 471.64 | 463.31 | 464.31 | 463.20 | -1.24% | 352,439 |