FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
284.23
-2.95 (-1.03%)
Aug 14, 2026, 11:50 AM EDT - Market open
FactSet Research Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 288.57 | 288.57 | 278.82 | 282.85 | - | -1.51% | 214,426 |
| Aug 13, 2026 | 277.76 | 289.45 | 274.50 | 287.18 | 287.18 | 3.31% | 649,290 |
| Aug 12, 2026 | 277.90 | 282.91 | 274.33 | 277.99 | 277.99 | -1.75% | 478,258 |
| Aug 11, 2026 | 281.10 | 284.96 | 277.00 | 282.95 | 282.95 | -0.41% | 461,267 |
| Aug 10, 2026 | 282.56 | 287.83 | 282.14 | 284.12 | 284.12 | -0.51% | 699,106 |
| Aug 7, 2026 | 275.75 | 286.73 | 275.75 | 285.57 | 285.57 | 4.00% | 878,239 |
| Aug 6, 2026 | 276.89 | 278.91 | 272.00 | 274.58 | 274.58 | -1.24% | 712,027 |
| Aug 5, 2026 | 280.55 | 280.55 | 273.24 | 278.03 | 278.03 | 1.29% | 672,670 |
| Aug 4, 2026 | 264.57 | 276.50 | 264.49 | 274.49 | 274.49 | 1.78% | 774,787 |
| Aug 3, 2026 | 269.99 | 276.51 | 266.39 | 269.68 | 269.68 | 2.46% | 488,308 |
| Jul 31, 2026 | 261.21 | 264.37 | 254.99 | 263.20 | 263.20 | 0.06% | 628,636 |
| Jul 30, 2026 | 274.18 | 279.39 | 261.89 | 263.03 | 263.03 | -6.74% | 1,043,278 |
| Jul 29, 2026 | 283.66 | 295.58 | 281.35 | 282.04 | 282.04 | -0.64% | 1,275,256 |
| Jul 28, 2026 | 269.49 | 287.89 | 269.49 | 283.87 | 283.87 | 6.76% | 1,587,898 |
| Jul 27, 2026 | 260.22 | 270.31 | 256.27 | 265.90 | 265.90 | 4.54% | 985,143 |
| Jul 24, 2026 | 247.52 | 256.10 | 246.02 | 254.36 | 254.36 | 4.26% | 762,095 |
| Jul 23, 2026 | 245.50 | 245.50 | 240.11 | 243.96 | 243.96 | -0.51% | 565,664 |
| Jul 22, 2026 | 251.18 | 251.36 | 244.73 | 245.21 | 245.21 | -0.70% | 396,695 |
| Jul 21, 2026 | 247.01 | 253.54 | 242.55 | 246.95 | 246.95 | -3.46% | 719,871 |
| Jul 20, 2026 | 254.99 | 259.71 | 251.70 | 255.79 | 255.79 | -0.89% | 663,409 |
| Jul 17, 2026 | 261.22 | 269.79 | 255.48 | 258.09 | 258.09 | -1.67% | 896,295 |
| Jul 16, 2026 | 255.37 | 263.79 | 253.16 | 262.46 | 262.46 | 4.49% | 779,288 |
| Jul 15, 2026 | 256.87 | 260.57 | 250.52 | 251.19 | 251.19 | -0.56% | 579,472 |
| Jul 14, 2026 | 253.66 | 255.74 | 248.62 | 252.61 | 252.61 | -3.99% | 878,607 |
| Jul 13, 2026 | 252.81 | 263.34 | 250.26 | 263.11 | 263.11 | 6.47% | 909,000 |
| Jul 10, 2026 | 244.88 | 251.43 | 244.71 | 247.11 | 247.11 | 2.15% | 529,421 |
| Jul 9, 2026 | 243.89 | 247.99 | 236.20 | 241.90 | 241.90 | -2.39% | 782,880 |
| Jul 8, 2026 | 256.32 | 257.61 | 247.00 | 247.82 | 247.82 | -4.06% | 968,374 |
| Jul 7, 2026 | 256.14 | 261.78 | 254.04 | 258.30 | 258.30 | 2.42% | 716,508 |
| Jul 6, 2026 | 246.97 | 255.82 | 241.33 | 252.20 | 252.20 | 0.84% | 1,123,689 |
| Jul 2, 2026 | 250.00 | 254.82 | 245.81 | 250.09 | 250.09 | 1.85% | 1,265,439 |
| Jul 1, 2026 | 222.00 | 254.19 | 221.25 | 245.55 | 245.55 | 6.72% | 1,954,648 |
| Jun 30, 2026 | 232.81 | 235.00 | 226.86 | 230.08 | 230.08 | -1.52% | 1,088,977 |
| Jun 29, 2026 | 233.64 | 236.32 | 228.00 | 233.62 | 233.62 | 0.81% | 1,196,541 |
| Jun 26, 2026 | 208.01 | 232.68 | 208.01 | 231.74 | 231.74 | 10.97% | 1,490,674 |
| Jun 25, 2026 | 216.31 | 219.46 | 207.96 | 208.84 | 208.84 | -3.52% | 901,078 |
| Jun 24, 2026 | 219.40 | 224.26 | 215.95 | 216.45 | 216.45 | -0.78% | 798,773 |
| Jun 23, 2026 | 224.00 | 227.58 | 216.40 | 218.15 | 218.15 | -0.21% | 1,022,249 |
| Jun 22, 2026 | 221.28 | 223.80 | 214.22 | 218.62 | 218.62 | -1.21% | 703,579 |
| Jun 18, 2026 | 218.68 | 223.99 | 216.56 | 221.29 | 221.29 | -3.07% | 1,718,585 |
| Jun 17, 2026 | 234.86 | 240.57 | 228.30 | 228.30 | 228.30 | -3.90% | 646,290 |
| Jun 16, 2026 | 237.77 | 241.74 | 235.01 | 237.56 | 237.56 | 0.72% | 562,353 |
| Jun 15, 2026 | 238.74 | 247.08 | 234.66 | 235.86 | 235.86 | -2.20% | 578,753 |
| Jun 12, 2026 | 237.00 | 243.24 | 231.15 | 241.16 | 241.16 | 1.91% | 1,959,960 |
| Jun 11, 2026 | 251.11 | 251.11 | 235.73 | 236.64 | 236.64 | -4.99% | 932,880 |
| Jun 10, 2026 | 243.20 | 249.20 | 238.30 | 249.08 | 249.08 | 1.22% | 603,110 |
| Jun 9, 2026 | 245.31 | 251.05 | 243.77 | 246.07 | 246.07 | -0.13% | 671,632 |
| Jun 8, 2026 | 251.79 | 256.65 | 245.59 | 246.38 | 246.38 | -3.61% | 1,011,487 |
| Jun 5, 2026 | 257.59 | 259.00 | 249.27 | 255.62 | 255.62 | 0.24% | 626,321 |
| Jun 4, 2026 | 259.49 | 264.37 | 254.82 | 255.02 | 255.02 | 0.62% | 940,885 |