FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
245.86
-0.21 (-0.09%)
Jun 10, 2026, 2:17 PM EDT - Market open
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 243.20 | 248.93 | 238.30 | 246.25 | - | 0.07% | 226,768 |
| 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 |
| Jun 3, 2026 | 258.13 | 258.13 | 244.09 | 253.44 | 253.44 | -0.93% | 787,723 |
| Jun 2, 2026 | 265.42 | 265.93 | 249.24 | 255.82 | 255.82 | -5.55% | 1,159,973 |
| Jun 1, 2026 | 249.15 | 272.40 | 247.64 | 270.85 | 270.85 | 10.34% | 1,673,900 |
| May 29, 2026 | 237.08 | 250.98 | 236.96 | 245.47 | 245.47 | 3.25% | 989,008 |
| May 28, 2026 | 234.24 | 244.98 | 234.24 | 238.90 | 237.74 | 1.34% | 876,768 |
| May 27, 2026 | 230.09 | 237.65 | 230.02 | 235.73 | 234.59 | 2.08% | 690,375 |
| May 26, 2026 | 229.01 | 235.96 | 227.93 | 230.92 | 229.80 | -0.47% | 697,708 |
| May 22, 2026 | 225.63 | 234.13 | 225.63 | 232.00 | 230.87 | 3.11% | 498,795 |
| May 21, 2026 | 220.98 | 226.15 | 219.30 | 225.01 | 223.92 | 0.59% | 590,679 |
| May 20, 2026 | 218.94 | 225.62 | 215.00 | 223.68 | 222.59 | 0.79% | 717,525 |
| May 19, 2026 | 229.77 | 232.44 | 220.89 | 221.93 | 220.85 | -1.08% | 1,102,637 |
| May 18, 2026 | 212.39 | 227.71 | 212.39 | 224.35 | 223.26 | 5.54% | 1,053,951 |
| May 15, 2026 | 203.41 | 214.31 | 203.41 | 212.58 | 211.55 | 6.36% | 1,192,775 |
| May 14, 2026 | 203.03 | 205.45 | 198.90 | 199.86 | 198.89 | -1.00% | 895,541 |
| May 13, 2026 | 213.30 | 213.30 | 198.00 | 201.87 | 200.89 | -6.51% | 1,153,303 |
| May 12, 2026 | 219.83 | 223.10 | 214.46 | 215.92 | 214.87 | -1.49% | 1,154,731 |
| May 11, 2026 | 221.29 | 224.77 | 218.11 | 219.19 | 218.13 | -1.98% | 553,139 |
| May 8, 2026 | 221.13 | 226.38 | 215.36 | 223.61 | 222.52 | -0.17% | 775,444 |
| May 7, 2026 | 210.90 | 227.07 | 210.86 | 223.98 | 222.89 | 5.76% | 813,909 |
| May 6, 2026 | 216.13 | 217.65 | 211.61 | 211.79 | 210.76 | -3.48% | 823,299 |
| May 5, 2026 | 226.36 | 227.50 | 203.43 | 219.42 | 218.35 | -2.24% | 1,626,448 |
| May 4, 2026 | 226.92 | 229.98 | 224.39 | 224.44 | 223.35 | -1.38% | 584,526 |
| May 1, 2026 | 231.65 | 235.55 | 227.58 | 227.58 | 226.47 | - | 619,835 |
| Apr 30, 2026 | 226.48 | 228.19 | 222.01 | 227.58 | 226.47 | -2.04% | 973,252 |
| Apr 29, 2026 | 233.00 | 236.17 | 229.03 | 232.32 | 231.19 | 1.20% | 683,063 |
| Apr 28, 2026 | 228.12 | 231.79 | 225.37 | 229.56 | 228.45 | 1.88% | 523,053 |
| Apr 27, 2026 | 224.22 | 229.62 | 222.90 | 225.33 | 224.24 | 0.54% | 587,507 |
| Apr 24, 2026 | 227.39 | 228.95 | 221.85 | 224.12 | 223.03 | -1.74% | 768,941 |
| Apr 23, 2026 | 239.52 | 241.12 | 222.45 | 228.08 | 226.97 | -6.03% | 908,633 |
| Apr 22, 2026 | 243.92 | 245.52 | 239.41 | 242.72 | 241.54 | 1.00% | 716,032 |
| Apr 21, 2026 | 237.41 | 247.33 | 236.05 | 240.32 | 239.15 | 1.88% | 791,156 |
| Apr 20, 2026 | 232.31 | 236.59 | 230.52 | 235.88 | 234.73 | 1.35% | 981,738 |
| Apr 17, 2026 | 232.48 | 233.77 | 230.41 | 232.73 | 231.60 | 0.38% | 765,556 |
| Apr 16, 2026 | 231.94 | 234.35 | 229.53 | 231.85 | 230.72 | 0.48% | 813,588 |
| Apr 15, 2026 | 225.68 | 232.66 | 225.50 | 230.75 | 229.63 | 3.22% | 810,498 |
| Apr 14, 2026 | 228.23 | 229.31 | 221.63 | 223.55 | 222.46 | -1.27% | 848,658 |
| Apr 13, 2026 | 212.42 | 226.97 | 212.42 | 226.42 | 225.32 | 7.00% | 1,117,540 |
| Apr 10, 2026 | 214.88 | 216.24 | 210.26 | 211.60 | 210.57 | -0.90% | 1,302,177 |
| Apr 9, 2026 | 223.50 | 224.55 | 211.57 | 213.52 | 212.48 | -4.24% | 1,438,348 |
| Apr 8, 2026 | 223.18 | 226.29 | 218.64 | 222.97 | 221.89 | -2.03% | 1,636,333 |
| Apr 7, 2026 | 230.72 | 232.55 | 225.50 | 227.60 | 226.49 | -1.45% | 723,501 |
| Apr 6, 2026 | 227.54 | 231.96 | 224.37 | 230.94 | 229.82 | 1.43% | 812,874 |
| Apr 2, 2026 | 225.05 | 231.21 | 222.22 | 227.68 | 226.57 | 1.25% | 1,012,302 |
| Apr 1, 2026 | 215.86 | 227.45 | 214.24 | 224.86 | 223.77 | 3.63% | 1,689,454 |
| Mar 31, 2026 | 215.70 | 222.50 | 210.59 | 216.99 | 215.94 | 6.08% | 2,220,827 |