FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
290.63
+11.71 (4.20%)
At close: Dec 5, 2025, 4:00 PM EST
290.80
+0.17 (0.06%)
After-hours: Dec 5, 2025, 7:55 PM EST
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 278.29 | 291.62 | 278.01 | 290.63 | 290.63 | 4.20% | 1,489,119 |
| Dec 4, 2025 | 281.62 | 284.12 | 277.21 | 278.92 | 278.92 | -0.08% | 352,225 |
| Dec 3, 2025 | 278.13 | 282.65 | 276.35 | 279.15 | 279.15 | 0.31% | 490,342 |
| Dec 2, 2025 | 276.76 | 279.12 | 273.00 | 278.28 | 278.28 | 0.41% | 615,766 |
| Dec 1, 2025 | 275.00 | 281.85 | 273.46 | 277.13 | 277.13 | -0.05% | 876,091 |
| Nov 28, 2025 | 278.73 | 280.24 | 276.96 | 277.27 | 277.27 | -0.05% | 272,987 |
| Nov 26, 2025 | 276.79 | 280.21 | 276.79 | 277.41 | 276.31 | -0.47% | 451,275 |
| Nov 25, 2025 | 276.15 | 280.88 | 274.60 | 278.73 | 277.62 | 2.56% | 653,847 |
| Nov 24, 2025 | 273.68 | 275.90 | 270.84 | 271.76 | 270.68 | -1.90% | 3,959,808 |
| Nov 21, 2025 | 275.09 | 279.69 | 273.29 | 277.02 | 275.92 | 1.45% | 946,318 |
| Nov 20, 2025 | 267.10 | 275.12 | 267.10 | 273.05 | 271.97 | 2.26% | 638,839 |
| Nov 19, 2025 | 272.00 | 274.00 | 266.46 | 267.02 | 265.96 | -1.87% | 571,696 |
| Nov 18, 2025 | 274.26 | 275.24 | 269.20 | 272.11 | 271.03 | -0.56% | 828,272 |
| Nov 17, 2025 | 272.26 | 274.74 | 270.52 | 273.65 | 272.56 | -0.09% | 1,138,339 |
| Nov 14, 2025 | 277.37 | 280.19 | 271.38 | 273.91 | 272.82 | -1.45% | 677,773 |
| Nov 13, 2025 | 269.46 | 281.98 | 268.25 | 277.94 | 276.84 | 2.23% | 944,910 |
| Nov 12, 2025 | 274.00 | 274.00 | 268.01 | 271.88 | 270.80 | 0.12% | 490,705 |
| Nov 11, 2025 | 268.00 | 274.00 | 266.22 | 271.56 | 270.48 | 2.44% | 707,084 |
| Nov 10, 2025 | 261.99 | 266.58 | 258.46 | 265.09 | 264.04 | 0.95% | 688,499 |
| Nov 7, 2025 | 255.12 | 264.78 | 254.04 | 262.60 | 261.56 | 3.54% | 753,673 |
| Nov 6, 2025 | 258.16 | 258.68 | 250.50 | 253.62 | 252.61 | -2.88% | 1,405,599 |
| Nov 5, 2025 | 263.18 | 264.00 | 259.78 | 261.14 | 260.10 | -1.30% | 693,760 |
| Nov 4, 2025 | 265.63 | 266.43 | 258.15 | 264.58 | 263.53 | - | 814,218 |
| Nov 3, 2025 | 266.29 | 267.95 | 260.00 | 264.57 | 263.52 | -0.84% | 888,560 |
| Oct 31, 2025 | 267.65 | 269.20 | 265.11 | 266.80 | 265.74 | -0.83% | 1,474,048 |
| Oct 30, 2025 | 268.65 | 275.00 | 266.13 | 269.04 | 267.97 | 0.81% | 1,050,063 |
| Oct 29, 2025 | 287.06 | 287.06 | 266.62 | 266.89 | 265.83 | -7.46% | 1,219,692 |
| Oct 28, 2025 | 290.00 | 293.85 | 287.03 | 288.40 | 287.26 | -0.66% | 601,681 |
| Oct 27, 2025 | 287.57 | 291.86 | 285.66 | 290.33 | 289.18 | 1.76% | 728,189 |
| Oct 24, 2025 | 289.62 | 289.62 | 284.75 | 285.30 | 284.17 | -0.54% | 793,226 |
| Oct 23, 2025 | 289.92 | 292.21 | 286.38 | 286.84 | 285.70 | -1.06% | 739,777 |
| Oct 22, 2025 | 292.54 | 294.95 | 289.20 | 289.92 | 288.77 | -1.42% | 672,573 |
| Oct 21, 2025 | 289.90 | 296.80 | 285.50 | 294.11 | 292.94 | 1.27% | 919,368 |
| Oct 20, 2025 | 285.84 | 292.43 | 285.84 | 290.41 | 289.26 | 1.30% | 821,625 |
| Oct 17, 2025 | 278.86 | 289.48 | 277.09 | 286.67 | 285.53 | 3.11% | 796,006 |
| Oct 16, 2025 | 284.00 | 284.30 | 275.24 | 278.01 | 276.91 | -2.09% | 543,274 |
| Oct 15, 2025 | 285.98 | 291.50 | 283.20 | 283.95 | 282.82 | -0.63% | 481,899 |
| Oct 14, 2025 | 285.00 | 289.46 | 281.04 | 285.75 | 284.62 | -0.08% | 946,371 |
| Oct 13, 2025 | 284.33 | 288.87 | 283.89 | 285.99 | 284.86 | 1.01% | 629,260 |
| Oct 10, 2025 | 285.00 | 289.30 | 281.00 | 283.13 | 282.01 | 0.02% | 1,170,724 |
| Oct 9, 2025 | 285.45 | 287.64 | 280.54 | 283.08 | 281.96 | 0.57% | 1,141,415 |
| Oct 8, 2025 | 278.91 | 281.61 | 273.85 | 281.47 | 280.35 | 1.64% | 688,143 |
| Oct 7, 2025 | 276.55 | 280.05 | 274.13 | 276.93 | 275.83 | 0.70% | 604,370 |
| Oct 6, 2025 | 283.34 | 283.74 | 272.50 | 275.01 | 273.92 | -2.59% | 1,113,349 |
| Oct 3, 2025 | 281.70 | 283.52 | 280.03 | 282.33 | 281.21 | 0.16% | 543,249 |
| Oct 2, 2025 | 286.00 | 289.54 | 280.20 | 281.88 | 280.76 | -1.69% | 766,110 |
| Oct 1, 2025 | 287.13 | 289.13 | 282.00 | 286.73 | 285.59 | 0.08% | 725,094 |
| Sep 30, 2025 | 290.00 | 290.39 | 284.16 | 286.49 | 285.35 | -1.44% | 592,616 |
| Sep 29, 2025 | 291.02 | 292.11 | 287.30 | 290.67 | 289.52 | 0.34% | 656,280 |
| Sep 26, 2025 | 285.24 | 292.03 | 284.42 | 289.69 | 288.54 | 2.05% | 546,792 |