FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
290.82
+2.15 (0.74%)
Oct 13, 2026, 4:00 PM EDT - Market closed
FactSet Research Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 291.51 | 296.40 | 290.81 | 290.82 | 290.82 | 0.74% | 526,204 |
| Oct 12, 2026 | 290.78 | 295.54 | 287.71 | 288.67 | 288.67 | 0.52% | 562,785 |
| Oct 9, 2026 | 289.29 | 292.86 | 282.70 | 287.18 | 287.18 | 0.23% | 657,579 |
| Oct 8, 2026 | 273.48 | 288.45 | 273.13 | 286.52 | 286.52 | 5.04% | 1,128,503 |
| Oct 7, 2026 | 273.50 | 278.73 | 271.38 | 272.78 | 272.78 | 0.28% | 635,055 |
| Oct 6, 2026 | 275.53 | 276.67 | 271.43 | 272.01 | 272.01 | -1.60% | 616,890 |
| Oct 5, 2026 | 266.40 | 276.79 | 263.07 | 276.44 | 276.44 | 3.92% | 584,523 |
| Oct 2, 2026 | 275.44 | 275.44 | 264.47 | 266.00 | 266.00 | -4.18% | 563,998 |
| Oct 1, 2026 | 277.03 | 285.48 | 273.47 | 277.61 | 277.61 | 2.84% | 1,344,858 |
| Sep 30, 2026 | 261.99 | 272.23 | 258.50 | 269.95 | 269.95 | 3.84% | 1,485,854 |
| Sep 29, 2026 | 266.27 | 269.11 | 252.05 | 259.97 | 259.97 | -2.88% | 1,285,939 |
| Sep 28, 2026 | 270.06 | 271.51 | 264.66 | 267.67 | 267.67 | -1.98% | 751,283 |
| Sep 25, 2026 | 269.87 | 276.58 | 269.38 | 273.08 | 273.08 | 0.67% | 405,393 |
| Sep 24, 2026 | 281.94 | 285.34 | 270.56 | 271.25 | 271.25 | -2.93% | 649,847 |
| Sep 23, 2026 | 276.75 | 283.69 | 275.83 | 279.43 | 279.43 | 1.09% | 433,175 |
| Sep 22, 2026 | 288.16 | 288.90 | 276.36 | 276.42 | 276.42 | -2.70% | 789,010 |
| Sep 21, 2026 | 285.13 | 289.78 | 281.88 | 284.10 | 284.10 | 0.10% | 669,663 |
| Sep 18, 2026 | 277.71 | 286.68 | 273.46 | 283.83 | 283.83 | 1.79% | 1,114,882 |
| Sep 17, 2026 | 273.34 | 281.31 | 270.76 | 278.85 | 278.85 | 0.88% | 522,280 |
| Sep 16, 2026 | 274.44 | 277.14 | 271.06 | 276.41 | 276.41 | -0.25% | 691,082 |
| Sep 15, 2026 | 273.45 | 284.89 | 270.60 | 277.09 | 277.09 | 0.06% | 732,933 |
| Sep 14, 2026 | 269.89 | 282.63 | 269.67 | 276.93 | 276.93 | 6.63% | 1,074,925 |
| Sep 11, 2026 | 264.90 | 265.00 | 255.87 | 259.71 | 259.71 | -1.22% | 1,017,987 |
| Sep 10, 2026 | 279.26 | 283.16 | 262.29 | 262.93 | 262.93 | -5.82% | 1,493,909 |
| Sep 9, 2026 | 287.93 | 287.95 | 279.16 | 279.17 | 279.17 | -3.40% | 785,015 |
| Sep 8, 2026 | 302.68 | 302.79 | 288.81 | 289.00 | 289.00 | -4.29% | 948,865 |
| Sep 4, 2026 | 305.72 | 306.11 | 299.57 | 301.96 | 301.96 | -3.51% | 633,161 |
| Sep 3, 2026 | 310.51 | 320.48 | 307.93 | 312.96 | 312.96 | 2.25% | 637,410 |
| 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 |