Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
483.72
+9.28 (1.96%)
Nov 21, 2024, 3:23 PM EST - Market open

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024483.68483.68472.24474.44474.44-1.45%260,958
Nov 19, 2024484.35485.49480.31481.40481.40-0.93%175,436
Nov 18, 2024482.88489.65482.88485.93485.930.42%209,211
Nov 15, 2024493.56494.77481.10483.90483.90-2.38%375,391
Nov 14, 2024490.97499.87487.55495.72495.721.00%379,557
Nov 13, 2024483.74494.07483.13490.83490.831.35%339,714
Nov 12, 2024480.41487.00479.62484.27484.270.50%357,980
Nov 11, 2024478.96484.54478.96481.85481.850.92%262,009
Nov 8, 2024474.93481.66473.90477.46477.460.76%256,149
Nov 7, 2024479.12481.59472.43473.88473.88-0.96%263,369
Nov 6, 2024476.82481.48467.24478.47478.472.25%366,398
Nov 5, 2024461.58469.46461.26467.96467.961.33%225,392
Nov 4, 2024457.94461.96454.27461.81461.810.66%219,387
Nov 1, 2024453.68459.69452.02458.80458.801.04%190,205
Oct 31, 2024453.80458.69452.90454.06454.060.06%261,432
Oct 30, 2024460.71464.39453.52453.80453.80-1.37%212,249
Oct 29, 2024459.37465.33456.30460.09460.090.17%210,500
Oct 28, 2024458.37460.06456.68459.29459.290.96%159,009
Oct 25, 2024459.37460.02453.38454.94454.94-0.37%199,958
Oct 24, 2024463.63463.63456.58456.63456.63-1.54%254,200
Oct 23, 2024465.47467.98461.84463.77463.77-0.28%189,678
Oct 22, 2024466.99466.99462.88465.07465.07-0.82%149,549
Oct 21, 2024469.47470.15466.67468.93468.93-0.55%173,843
Oct 18, 2024474.06474.06470.48471.53471.53-0.20%255,897
Oct 17, 2024473.49474.83468.55472.47472.470.43%217,901
Oct 16, 2024468.01474.29467.88470.46470.460.29%285,787
Oct 15, 2024464.55475.37464.55469.11469.111.57%204,238
Oct 14, 2024458.27463.09456.29461.85461.851.10%168,318
Oct 11, 2024455.39457.66449.18456.81456.810.61%207,013
Oct 10, 2024454.11459.19452.62454.03454.03-0.37%143,311
Oct 9, 2024452.16458.55452.16455.72455.72-0.24%205,819
Oct 8, 2024450.96457.43450.25456.83456.831.58%235,545
Oct 7, 2024455.61455.61448.81449.74449.74-1.59%194,079
Oct 4, 2024462.30462.30454.13457.00457.00-0.46%178,940
Oct 3, 2024454.03459.51453.15459.09459.090.46%164,364
Oct 2, 2024454.28458.46453.89457.01457.010.45%184,306
Oct 1, 2024455.09458.21450.64454.98454.98-1.06%195,687
Sep 30, 2024459.41460.57456.42459.85459.850.30%177,433
Sep 27, 2024458.94460.68456.94458.49458.490.62%194,631
Sep 26, 2024456.15461.61454.07455.67455.67-0.47%297,286
Sep 25, 2024465.54465.54455.32457.81457.81-1.29%312,634
Sep 24, 2024469.18469.18461.43463.77463.77-1.06%245,244
Sep 23, 2024466.80471.50465.42468.73468.730.61%310,702
Sep 20, 2024465.00470.00457.52465.91465.91-0.76%583,059
Sep 19, 2024464.56475.25451.80469.48469.485.07%670,978
Sep 18, 2024448.48450.38444.97446.81446.81-0.33%437,627
Sep 17, 2024455.40457.59448.15448.28448.28-1.26%467,579
Sep 16, 2024447.15457.80446.69453.98453.981.94%477,762
Sep 13, 2024441.48446.14439.37445.36445.361.25%422,670
Sep 12, 2024438.36440.34432.34439.88439.880.53%274,947
Sep 11, 2024439.08439.08425.79437.54437.54-0.72%508,841
Sep 10, 2024428.33441.66427.95440.73440.732.76%469,104
Sep 9, 2024426.37429.62422.97428.90428.901.15%426,637
Sep 6, 2024427.76430.53421.57424.03424.03-0.70%226,207
Sep 5, 2024431.54431.68424.24427.01427.01-0.83%241,022
Sep 4, 2024428.12434.92426.96430.57430.570.92%320,941
Sep 3, 2024416.59429.21416.59426.65426.650.90%485,840
Aug 30, 2024417.49423.12414.89422.84422.841.25%406,067
Aug 29, 2024416.22418.99415.51417.63416.611.06%145,578
Aug 28, 2024411.53415.08410.27413.26412.250.38%253,487
Aug 27, 2024408.97412.90408.97411.71410.700.35%237,487
Aug 26, 2024411.37415.83409.35410.29409.280.32%169,604
Aug 23, 2024411.22412.07407.48408.97407.970.24%206,879
Aug 22, 2024412.52412.52406.64407.99406.99-1.08%167,484
Aug 21, 2024411.55416.44410.75412.43411.420.03%195,824
Aug 20, 2024411.77413.00410.38412.29411.28-0.18%207,369
Aug 19, 2024410.44416.44408.64413.04412.030.53%283,562
Aug 16, 2024407.69412.96407.61410.87409.860.53%192,760
Aug 15, 2024406.02408.85404.15408.72407.721.09%167,849
Aug 14, 2024401.06404.71398.47404.33403.340.82%193,380
Aug 13, 2024399.11402.67399.11401.06400.081.01%165,853
Aug 12, 2024403.80404.52395.89397.04396.07-1.49%131,387
Aug 9, 2024403.45404.29400.10403.03402.04-0.19%133,794
Aug 8, 2024400.00405.64400.00403.78402.790.65%246,722
Aug 7, 2024406.09413.22400.76401.19400.21-0.86%253,112
Aug 6, 2024402.99409.66402.99404.66403.670.70%178,411
Aug 5, 2024410.64410.64401.72401.84400.85-3.07%205,559
Aug 2, 2024409.45414.74406.72414.56413.541.43%207,710
Aug 1, 2024412.75414.16406.58408.71407.71-1.06%207,225
Jul 31, 2024417.03417.37410.20413.09412.08-0.89%377,096
Jul 30, 2024413.33417.37410.44416.82415.801.34%270,518
Jul 29, 2024414.55416.08411.11411.30410.29-0.97%283,335
Jul 26, 2024412.79419.84412.57415.33414.310.89%213,657
Jul 25, 2024407.00417.92406.34411.66410.652.10%212,420
Jul 24, 2024411.00415.56401.21403.21402.22-3.11%375,636
Jul 23, 2024426.87427.35405.89416.14415.12-3.05%312,865
Jul 22, 2024426.21429.35421.40429.25428.201.16%249,209
Jul 19, 2024433.34433.34417.10424.32423.28-1.69%306,104
Jul 18, 2024439.13443.16431.29431.63430.57-2.10%190,128
Jul 17, 2024440.29446.77438.70440.91439.83-0.30%335,258
Jul 16, 2024429.78443.76428.82442.24441.163.20%277,115
Jul 15, 2024425.24429.14424.31428.54427.491.09%144,416
Jul 12, 2024421.11426.87420.78423.90422.861.15%171,356
Jul 11, 2024416.07419.77414.63419.10418.071.07%129,180
Jul 10, 2024411.53415.84410.48414.65413.630.71%185,271
Jul 9, 2024418.39419.83410.09411.74410.73-1.47%194,185
Jul 8, 2024425.00425.00415.11417.87416.85-1.31%237,280
Jul 5, 2024417.02423.97413.62423.41422.371.60%215,723
Jul 3, 2024415.15419.98414.29416.76415.740.18%135,657
Jul 2, 2024411.31416.53411.31416.01414.991.18%269,806