FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
313.19
+7.12 (2.32%)
Sep 3, 2026, 3:28 PM EDT - Market open
FactSet Research Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 310.51 | 320.48 | 307.93 | 312.17 | - | 1.99% | 353,153 |
| Sep 2, 2026 | 301.49 | 309.09 | 299.00 | 306.07 | 306.07 | 0.21% | 523,911 |
| Sep 1, 2026 | 310.97 | 315.00 | 303.60 | 305.44 | 305.44 | -2.59% | 951,894 |
| Aug 31, 2026 | 307.17 | 314.51 | 303.65 | 313.55 | 313.55 | 1.86% | 1,073,579 |
| Aug 28, 2026 | 308.69 | 309.79 | 302.98 | 308.98 | 307.82 | 1.48% | 715,269 |
| Aug 27, 2026 | 296.70 | 309.39 | 290.31 | 304.47 | 303.33 | 3.05% | 857,225 |
| Aug 26, 2026 | 291.47 | 298.00 | 290.44 | 295.45 | 294.34 | -0.21% | 831,731 |
| Aug 25, 2026 | 298.96 | 303.26 | 295.70 | 296.08 | 294.97 | -3.02% | 2,059,827 |
| Aug 24, 2026 | 299.85 | 308.47 | 298.95 | 305.31 | 304.16 | 1.80% | 649,510 |
| Aug 21, 2026 | 298.57 | 302.22 | 296.56 | 299.91 | 298.78 | -0.05% | 499,252 |
| Aug 20, 2026 | 297.65 | 304.30 | 293.58 | 300.06 | 298.93 | 0.66% | 958,196 |
| Aug 19, 2026 | 285.92 | 302.67 | 285.45 | 298.10 | 296.98 | 4.45% | 689,825 |
| Aug 18, 2026 | 280.30 | 290.88 | 278.79 | 285.41 | 284.34 | 3.13% | 639,502 |
| Aug 17, 2026 | 281.50 | 282.22 | 274.95 | 276.76 | 275.72 | -2.37% | 343,541 |
| Aug 14, 2026 | 288.57 | 288.57 | 278.82 | 283.49 | 282.43 | -1.28% | 1,324,596 |
| Aug 13, 2026 | 277.76 | 289.45 | 274.50 | 287.18 | 286.10 | 3.31% | 686,865 |
| Aug 12, 2026 | 277.90 | 282.91 | 274.33 | 277.99 | 276.95 | -1.75% | 478,355 |
| Aug 11, 2026 | 281.10 | 284.96 | 277.00 | 282.95 | 281.89 | -0.41% | 461,449 |
| Aug 10, 2026 | 282.56 | 287.83 | 282.14 | 284.12 | 283.05 | -0.51% | 703,020 |
| Aug 7, 2026 | 275.75 | 286.73 | 275.75 | 285.57 | 284.50 | 4.00% | 941,086 |
| Aug 6, 2026 | 276.89 | 278.91 | 272.00 | 274.58 | 273.55 | -1.24% | 851,548 |
| Aug 5, 2026 | 280.55 | 280.55 | 273.24 | 278.03 | 276.99 | 1.29% | 729,212 |
| Aug 4, 2026 | 264.57 | 276.50 | 264.49 | 274.49 | 273.46 | 1.78% | 824,590 |
| Aug 3, 2026 | 269.99 | 276.51 | 266.39 | 269.68 | 268.67 | 2.46% | 497,915 |
| Jul 31, 2026 | 261.21 | 264.37 | 254.99 | 263.20 | 262.21 | 0.06% | 674,440 |
| Jul 30, 2026 | 274.18 | 279.39 | 261.89 | 263.03 | 262.04 | -6.74% | 1,148,839 |
| Jul 29, 2026 | 283.66 | 295.58 | 281.35 | 282.04 | 280.98 | -0.64% | 1,298,854 |
| Jul 28, 2026 | 269.49 | 287.89 | 269.49 | 283.87 | 282.80 | 6.76% | 1,642,676 |
| Jul 27, 2026 | 260.22 | 270.31 | 256.27 | 265.90 | 264.90 | 4.54% | 1,759,307 |
| Jul 24, 2026 | 247.52 | 256.10 | 246.02 | 254.36 | 253.41 | 4.26% | 824,166 |
| Jul 23, 2026 | 245.50 | 245.50 | 240.11 | 243.96 | 243.04 | -0.51% | 607,868 |
| Jul 22, 2026 | 251.18 | 251.36 | 244.73 | 245.21 | 244.29 | -0.70% | 463,181 |
| Jul 21, 2026 | 247.01 | 253.54 | 242.55 | 246.95 | 246.02 | -3.46% | 780,330 |
| Jul 20, 2026 | 254.99 | 259.71 | 251.70 | 255.79 | 254.83 | -0.89% | 801,312 |
| Jul 17, 2026 | 261.22 | 269.79 | 255.48 | 258.09 | 257.12 | -1.67% | 1,410,389 |
| Jul 16, 2026 | 255.37 | 263.79 | 253.16 | 262.46 | 261.47 | 4.49% | 840,648 |
| Jul 15, 2026 | 256.87 | 260.57 | 250.52 | 251.19 | 250.25 | -0.56% | 592,793 |
| Jul 14, 2026 | 253.66 | 255.74 | 248.62 | 252.61 | 251.66 | -3.99% | 888,967 |
| Jul 13, 2026 | 252.81 | 263.34 | 250.26 | 263.11 | 262.12 | 6.47% | 929,614 |
| Jul 10, 2026 | 244.88 | 251.43 | 244.71 | 247.11 | 246.18 | 2.15% | 530,018 |
| Jul 9, 2026 | 243.89 | 247.99 | 236.20 | 241.90 | 240.99 | -2.39% | 783,086 |
| Jul 8, 2026 | 256.32 | 257.61 | 247.00 | 247.82 | 246.89 | -4.06% | 1,029,616 |
| Jul 7, 2026 | 256.14 | 261.78 | 254.04 | 258.30 | 257.33 | 2.42% | 753,824 |
| Jul 6, 2026 | 246.97 | 255.82 | 241.33 | 252.20 | 251.25 | 0.84% | 1,161,583 |
| Jul 2, 2026 | 250.00 | 254.82 | 245.81 | 250.09 | 249.15 | 1.85% | 1,268,628 |
| Jul 1, 2026 | 222.00 | 254.19 | 221.25 | 245.55 | 244.63 | 6.72% | 1,960,312 |
| Jun 30, 2026 | 232.81 | 235.00 | 226.86 | 230.08 | 229.22 | -1.52% | 1,144,034 |
| Jun 29, 2026 | 233.64 | 236.32 | 228.00 | 233.62 | 232.74 | 0.81% | 1,206,771 |
| Jun 26, 2026 | 208.01 | 232.68 | 208.01 | 231.74 | 230.87 | 10.97% | 1,547,130 |
| Jun 25, 2026 | 216.31 | 219.46 | 207.96 | 208.84 | 208.06 | -3.52% | 912,542 |