FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
250.09
+4.54 (1.85%)
At close: Jul 2, 2026, 4:00 PM EDT
252.44
+2.35 (0.94%)
After-hours: Jul 2, 2026, 7:59 PM EDT
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |