Skip to main content
FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
369.62
-5.34 (-1.42%)
At close: Aug 15, 2025, 4:00 PM
369.45
-0.17 (-0.05%)
After-hours: Aug 15, 2025, 7:12 PM EDT

FactSet Research Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025376.05376.18368.99369.62369.62-1.42%477,722
Aug 14, 2025376.04379.10372.48374.96374.96-0.33%275,579
Aug 13, 2025371.77378.55367.36376.20376.201.47%543,000
Aug 12, 2025378.34378.34368.04370.74370.74-1.81%481,943
Aug 11, 2025382.40384.49376.84377.57377.57-1.27%405,412
Aug 8, 2025387.51389.96381.30382.43382.43-1.10%219,024
Aug 7, 2025394.33396.06384.58386.67386.67-1.34%246,715
Aug 6, 2025388.08392.46385.07391.91391.911.14%462,154
Aug 5, 2025396.53398.00383.27387.51387.51-2.18%531,473
Aug 4, 2025393.52398.50391.57396.16396.161.23%374,481
Aug 1, 2025403.14404.09389.08391.33391.33-2.87%470,165
Jul 31, 2025408.06409.16390.83402.90402.90-1.53%946,946
Jul 30, 2025416.12418.06407.28409.16409.16-1.52%332,937
Jul 29, 2025416.47417.31411.26415.49415.490.33%292,435
Jul 28, 2025417.54419.22413.70414.14414.14-1.29%243,022
Jul 25, 2025420.49424.62415.93419.54419.54-0.46%348,127
Jul 24, 2025414.59422.82412.00421.46421.461.25%303,892
Jul 23, 2025416.37418.15413.44416.26416.26-0.23%310,835
Jul 22, 2025422.05427.00413.88417.23417.23-1.38%328,441
Jul 21, 2025432.71432.88422.80423.08423.08-2.14%274,834
Jul 18, 2025436.99439.11431.91432.32432.32-0.97%421,309
Jul 17, 2025436.13438.97432.86436.57436.570.06%218,473
Jul 16, 2025434.80437.38429.96436.33436.330.50%252,116
Jul 15, 2025440.01441.43433.53434.15434.15-1.33%347,560
Jul 14, 2025446.35453.41439.01440.01440.01-1.39%498,510
Jul 11, 2025448.38450.00444.66446.21446.21-0.84%232,216
Jul 10, 2025444.62453.00444.62449.98449.980.48%255,344
Jul 9, 2025444.00447.83439.84447.81447.810.73%146,804
Jul 8, 2025446.97449.74441.24444.57444.57-0.74%310,618
Jul 7, 2025447.94450.33444.87447.89447.89-0.01%260,621
Jul 3, 2025447.61450.48445.30447.94447.940.05%185,676
Jul 2, 2025448.90450.63443.75447.71447.71-0.58%191,271
Jul 1, 2025445.12451.08442.75450.30450.300.68%200,975
Jun 30, 2025441.43449.07438.22447.28447.281.33%266,954
Jun 27, 2025438.33448.33434.96441.43441.431.01%713,032
Jun 26, 2025441.84442.60437.00437.03437.03-0.65%306,114
Jun 25, 2025435.90441.03429.83439.87439.870.52%291,923
Jun 24, 2025437.80439.93428.50437.60437.600.13%594,108
Jun 23, 2025438.16445.83430.20437.03437.033.48%763,546
Jun 20, 2025425.82428.36419.61422.34422.34-0.64%763,478
Jun 18, 2025424.10428.47421.74425.04425.040.32%389,046
Jun 17, 2025417.60424.94417.60423.70423.700.57%520,819
Jun 16, 2025423.03426.01419.72421.30421.300.33%338,805
Jun 13, 2025421.25424.15418.22419.90419.90-1.01%325,974
Jun 12, 2025421.79424.92420.00424.17424.170.19%506,870
Jun 11, 2025425.34426.19421.34423.38423.38-0.52%248,421
Jun 10, 2025426.76427.88423.82425.60425.60-0.27%205,679
Jun 9, 2025431.98431.98421.15426.76426.76-1.29%223,502
Jun 6, 2025433.63435.19429.25432.35432.350.20%225,632
Jun 5, 2025434.32435.99430.63431.48431.48-0.53%306,856