Skip to main content
logo
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
223.49
-0.19 (-0.08%)
May 21, 2026, 12:25 PM EDT - Market open

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 2026220.98226.15219.30223.10--0.26%154,947
May 20, 2026218.94225.62215.00223.68223.680.79%697,476
May 19, 2026229.77232.44220.89221.93221.93-1.08%1,097,913
May 18, 2026212.39227.71212.39224.35224.355.54%1,053,873
May 15, 2026203.41214.31203.41212.58212.586.36%1,192,775
May 14, 2026203.03205.45198.90199.86199.86-1.00%895,541
May 13, 2026213.30213.30198.00201.87201.87-6.51%1,153,303
May 12, 2026219.83223.10214.46215.92215.92-1.49%1,154,731
May 11, 2026221.29224.77218.11219.19219.19-1.98%553,139
May 8, 2026221.13226.38215.36223.61223.61-0.17%775,444
May 7, 2026210.90227.07210.86223.98223.985.76%813,909
May 6, 2026216.13217.65211.61211.79211.79-3.48%823,299
May 5, 2026226.36227.50203.43219.42219.42-2.24%1,626,448
May 4, 2026226.92229.98224.39224.44224.44-1.38%584,526
May 1, 2026231.65235.55227.58227.58227.58-619,835
Apr 30, 2026226.48228.19222.01227.58227.58-2.04%973,252
Apr 29, 2026233.00236.17229.03232.32232.321.20%683,063
Apr 28, 2026228.12231.79225.37229.56229.561.88%523,053
Apr 27, 2026224.22229.62222.90225.33225.330.54%587,507
Apr 24, 2026227.39228.95221.85224.12224.12-1.74%768,941
Apr 23, 2026239.52241.12222.45228.08228.08-6.03%908,633
Apr 22, 2026243.92245.52239.41242.72242.721.00%716,032
Apr 21, 2026237.41247.33236.05240.32240.321.88%791,156
Apr 20, 2026232.31236.59230.52235.88235.881.35%981,738
Apr 17, 2026232.48233.77230.41232.73232.730.38%765,556
Apr 16, 2026231.94234.35229.53231.85231.850.48%813,588
Apr 15, 2026225.68232.66225.50230.75230.753.22%810,498
Apr 14, 2026228.23229.31221.63223.55223.55-1.27%848,658
Apr 13, 2026212.42226.97212.42226.42226.427.00%1,117,540
Apr 10, 2026214.88216.24210.26211.60211.60-0.90%1,302,177
Apr 9, 2026223.50224.55211.57213.52213.52-4.24%1,438,348
Apr 8, 2026223.18226.29218.64222.97222.97-2.03%1,636,333
Apr 7, 2026230.72232.55225.50227.60227.60-1.45%723,501
Apr 6, 2026227.54231.96224.37230.94230.941.43%812,874
Apr 2, 2026225.05231.21222.22227.68227.681.25%1,012,302
Apr 1, 2026215.86227.45214.24224.86224.863.63%1,689,454
Mar 31, 2026215.70222.50210.59216.99216.996.08%2,220,827
Mar 30, 2026199.69206.29198.26204.55204.553.14%1,357,121
Mar 27, 2026196.16200.53191.63198.33198.331.05%957,890
Mar 26, 2026193.73200.00192.45196.27196.271.23%728,078
Mar 25, 2026200.00201.97191.23193.88193.88-1.78%822,983
Mar 24, 2026207.17207.73195.90197.40197.40-5.31%792,403
Mar 23, 2026211.35212.91205.97208.47208.47-0.38%795,170
Mar 20, 2026208.03212.42206.00209.27209.270.21%2,000,331
Mar 19, 2026205.74211.34203.37208.84208.840.49%659,884
Mar 18, 2026206.00210.74203.83207.82207.82-0.56%904,904
Mar 17, 2026209.43214.88208.23209.00209.000.74%755,021
Mar 16, 2026206.10209.11203.94207.46207.460.88%989,193
Mar 13, 2026205.39208.00201.67205.65205.651.01%690,428
Mar 12, 2026206.23210.88202.46203.60203.60-0.94%984,039