Skip to main content
logo
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
282.33
+0.45 (0.16%)
At close: Oct 3, 2025, 4:00 PM EDT
282.80
+0.47 (0.17%)
After-hours: Oct 3, 2025, 7:52 PM EDT

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025281.70283.52280.03282.33282.330.16%543,249
Oct 2, 2025286.00289.54280.20281.88281.88-1.69%766,110
Oct 1, 2025287.13289.13282.00286.73286.730.08%725,094
Sep 30, 2025290.00290.39284.16286.49286.49-1.44%592,616
Sep 29, 2025291.02292.11287.30290.67290.670.34%656,280
Sep 26, 2025285.24292.03284.42289.69289.692.05%546,792
Sep 25, 2025286.90287.69282.01283.86283.86-0.80%670,815
Sep 24, 2025288.00291.22284.39286.16286.16-0.78%934,690
Sep 23, 2025296.40296.77286.52288.41288.41-2.44%1,100,088
Sep 22, 2025294.50301.75293.86295.63295.632.24%1,391,754
Sep 19, 2025304.50304.75288.84289.15289.15-4.01%1,781,606
Sep 18, 2025338.53338.53297.86301.23301.23-10.36%2,608,057
Sep 17, 2025345.94348.39332.80336.04336.04-2.65%1,082,451
Sep 16, 2025344.14346.28341.79345.19345.190.22%639,778
Sep 15, 2025363.33364.83343.60344.43344.43-4.81%843,072
Sep 12, 2025370.01370.98361.73361.84361.84-2.34%444,427
Sep 11, 2025363.36370.61362.34370.50370.502.42%454,331
Sep 10, 2025371.53371.53360.82361.76361.76-2.98%437,734
Sep 9, 2025372.80375.50368.70372.86372.86-0.66%399,611
Sep 8, 2025371.53377.07369.44375.34375.341.17%500,496
Sep 5, 2025370.39373.10368.55371.01371.010.41%313,571
Sep 4, 2025372.06372.06366.12369.48369.48-0.36%348,317
Sep 3, 2025367.37371.03365.62370.80370.800.52%297,428
Sep 2, 2025371.93372.88362.41368.88368.88-1.19%499,054
Aug 29, 2025374.87375.53371.38373.32373.32-0.65%334,679
Aug 28, 2025380.05381.68374.82375.77374.67-1.17%298,634
Aug 27, 2025379.00384.33378.93380.22379.100.06%403,031
Aug 26, 2025381.62386.52375.15380.00378.88-0.69%506,286
Aug 25, 2025381.04386.33380.02382.65381.530.27%432,926
Aug 22, 2025378.37385.63373.48381.62380.501.24%380,138
Aug 21, 2025384.95387.21375.37376.96375.85-2.76%463,954
Aug 20, 2025376.71387.75374.46387.64386.503.62%761,907
Aug 19, 2025369.52375.59369.52374.10373.000.79%505,716
Aug 18, 2025370.00371.72365.76371.15370.060.41%465,043
Aug 15, 2025376.05376.18368.99369.62368.53-1.42%491,803
Aug 14, 2025376.04379.10372.48374.96373.86-0.33%275,579
Aug 13, 2025371.77378.55367.36376.20375.101.47%543,000
Aug 12, 2025378.34378.34368.04370.74369.65-1.81%481,943
Aug 11, 2025382.40384.49376.84377.57376.46-1.27%405,412
Aug 8, 2025387.51389.96381.30382.43381.31-1.10%219,024
Aug 7, 2025394.33396.06384.58386.67385.53-1.34%246,715
Aug 6, 2025388.08392.46385.07391.91390.761.14%462,154
Aug 5, 2025396.53398.00383.27387.51386.37-2.18%531,473
Aug 4, 2025393.52398.50391.57396.16395.001.23%374,481
Aug 1, 2025403.14404.09389.08391.33390.18-2.87%470,165
Jul 31, 2025408.06409.16390.83402.90401.72-1.53%946,946
Jul 30, 2025416.12418.06407.28409.16407.96-1.52%332,937
Jul 29, 2025416.47417.31411.26415.49414.270.33%292,435
Jul 28, 2025417.54419.22413.70414.14412.92-1.29%243,022
Jul 25, 2025420.49424.62415.93419.54418.31-0.46%348,127