Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
424.93
+5.03 (1.20%)
Jun 16, 2025, 11:10 AM - Market open

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025421.25424.15418.22419.90419.90-1.01%325,974
Jun 12, 2025421.79424.92420.00424.17424.170.19%506,870
Jun 11, 2025425.34426.19421.34423.38423.38-0.52%248,421
Jun 10, 2025426.76427.88423.82425.60425.60-0.27%205,679
Jun 9, 2025431.98431.98421.15426.76426.76-1.29%223,502
Jun 6, 2025433.63435.19429.25432.35432.350.20%225,632
Jun 5, 2025434.32435.99430.63431.48431.48-0.53%306,856
Jun 4, 2025435.36438.90433.31433.79433.79-0.17%568,317
Jun 3, 2025454.84455.73431.16434.52434.52-4.83%818,646
Jun 2, 2025454.58457.20448.66456.56456.56-0.37%271,373
May 30, 2025464.42464.56450.78458.26458.26-1.57%554,135
May 29, 2025458.89465.81443.14465.57464.461.15%167,638
May 28, 2025468.60468.60459.98460.27459.17-0.59%219,772
May 27, 2025465.32469.44461.88462.99461.880.04%309,718
May 23, 2025458.66465.40458.66462.80461.69-0.26%171,323
May 22, 2025461.77465.23459.85463.99462.88-0.07%267,053
May 21, 2025468.39471.64463.31464.31463.20-1.24%352,439
May 20, 2025467.87471.92465.84470.16469.03-0.05%326,639
May 19, 2025470.14473.33466.77470.39469.26-0.62%239,995
May 16, 2025469.15474.79466.09473.32472.190.83%679,126
May 15, 2025461.38469.43461.38469.41468.292.07%425,683
May 14, 2025451.87461.50447.59459.87458.771.87%371,357
May 13, 2025457.98462.22450.80451.43450.35-1.09%360,793
May 12, 2025460.47461.28453.88456.40455.310.39%330,745
May 9, 2025449.08455.48448.51454.62453.531.37%385,048
May 8, 2025441.00452.74438.57448.49447.421.88%357,197
May 7, 2025431.27442.31424.99440.20439.152.41%341,866
May 6, 2025430.40435.14429.28429.82428.79-0.76%243,907
May 5, 2025432.94437.61431.63433.09432.05-0.34%126,969
May 2, 2025435.62437.99431.71434.56433.521.09%234,573
May 1, 2025431.09434.62429.69429.89428.86-0.54%223,926
Apr 30, 2025425.57433.00422.48432.22431.190.82%285,187
Apr 29, 2025423.22429.60421.61428.71427.681.37%209,477
Apr 28, 2025426.94428.66420.00422.90421.89-0.37%227,286
Apr 25, 2025427.01428.00423.08424.47423.45-0.86%151,568
Apr 24, 2025425.99430.79423.65428.15427.130.62%174,201
Apr 23, 2025428.41436.73424.07425.52424.500.37%253,166
Apr 22, 2025416.00425.60416.00423.96422.952.65%222,153
Apr 21, 2025423.72423.72409.20413.03412.04-3.28%210,653
Apr 17, 2025426.80430.93425.67427.05426.03-0.04%255,290
Apr 16, 2025434.00435.16425.13427.23426.21-2.06%243,117
Apr 15, 2025434.06437.99432.72436.23435.190.75%395,745
Apr 14, 2025431.75436.65426.04433.00431.961.78%269,484
Apr 11, 2025414.07428.47405.05425.44424.422.10%266,476
Apr 10, 2025421.65423.09407.24416.69415.69-2.37%294,851
Apr 9, 2025395.21428.42391.69426.82425.807.01%457,497
Apr 8, 2025417.19417.19394.11398.85397.90-1.66%311,661
Apr 7, 2025423.47423.47400.55405.58404.61-2.55%554,617
Apr 4, 2025433.67439.26414.55416.19415.19-4.79%769,259
Apr 3, 2025442.75454.17436.68437.15436.10-3.23%338,568