Skip to main content
logo
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
343.74
+14.17 (4.30%)
At close: Nov 2, 2026, 4:00 PM EST
340.75
-2.99 (-0.87%)
Pre-market: Nov 3, 2026, 4:18 AM EST

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026330.00345.66325.35343.74343.744.30%874,048
Oct 30, 2026325.04332.67322.00329.57329.572.98%1,234,988
Oct 29, 2026313.08320.05311.22320.04320.042.35%465,031
Oct 28, 2026307.03312.82306.52312.68312.681.01%604,711
Oct 27, 2026321.23322.07305.96309.54309.54-4.28%811,255
Oct 26, 2026329.75331.67320.43323.39323.39-2.39%638,267
Oct 23, 2026327.77336.88327.77331.32331.32-1.23%542,814
Oct 22, 2026323.08339.83318.66335.45335.454.86%838,767
Oct 21, 2026318.99320.70308.22319.91319.912.45%519,722
Oct 20, 2026307.76314.34307.76312.27312.272.99%802,358
Oct 19, 2026297.37303.95297.37303.21303.210.51%472,128
Oct 16, 2026306.22310.00295.74301.67301.67-0.05%571,822
Oct 15, 2026294.50304.56289.75301.83301.834.17%724,458
Oct 14, 2026291.06294.00287.96289.74289.74-0.37%604,602
Oct 13, 2026291.51296.40290.81290.82290.820.74%526,113
Oct 12, 2026290.78295.54287.71288.67288.670.52%562,785
Oct 9, 2026289.29292.86282.70287.18287.180.23%657,579
Oct 8, 2026273.48288.45273.13286.52286.525.04%1,128,503
Oct 7, 2026273.50278.73271.38272.78272.780.28%635,055
Oct 6, 2026275.53276.67271.43272.01272.01-1.60%616,890
Oct 5, 2026266.40276.79263.07276.44276.443.92%584,523
Oct 2, 2026275.44275.44264.47266.00266.00-4.18%563,998
Oct 1, 2026277.03285.48273.47277.61277.612.84%1,344,858
Sep 30, 2026261.99272.23258.50269.95269.953.84%1,485,854
Sep 29, 2026266.27269.11252.05259.97259.97-2.88%1,285,939
Sep 28, 2026270.06271.51264.66267.67267.67-1.98%751,283
Sep 25, 2026269.87276.58269.38273.08273.080.67%405,393
Sep 24, 2026281.94285.34270.56271.25271.25-2.93%649,847
Sep 23, 2026276.75283.69275.83279.43279.431.09%433,175
Sep 22, 2026288.16288.90276.36276.42276.42-2.70%789,010
Sep 21, 2026285.13289.78281.88284.10284.100.10%669,663
Sep 18, 2026277.71286.68273.46283.83283.831.79%1,114,882
Sep 17, 2026273.34281.31270.76278.85278.850.88%522,280
Sep 16, 2026274.44277.14271.06276.41276.41-0.25%691,082
Sep 15, 2026273.45284.89270.60277.09277.090.06%732,933
Sep 14, 2026269.89282.63269.67276.93276.936.63%1,074,925
Sep 11, 2026264.90265.00255.87259.71259.71-1.22%1,017,987
Sep 10, 2026279.26283.16262.29262.93262.93-5.82%1,493,909
Sep 9, 2026287.93287.95279.16279.17279.17-3.40%785,015
Sep 8, 2026302.68302.79288.81289.00289.00-4.29%948,865
Sep 4, 2026305.72306.11299.57301.96301.96-3.51%633,161
Sep 3, 2026310.51320.48307.93312.96312.962.25%637,410
Sep 2, 2026301.49309.09299.00306.07306.070.21%523,911
Sep 1, 2026310.97315.00303.60305.44305.44-2.59%951,894
Aug 31, 2026307.17314.51303.65313.55313.551.86%1,073,579
Aug 28, 2026308.69309.79302.98308.98307.821.48%715,269
Aug 27, 2026296.70309.39290.31304.47303.333.05%857,225
Aug 26, 2026291.47298.00290.44295.45294.34-0.21%831,731
Aug 25, 2026298.96303.26295.70296.08294.97-3.02%2,059,827
Aug 24, 2026299.85308.47298.95305.31304.161.80%649,510