FactSet Research Systems Inc. Common Stock (FDS)

216.81
+3.64 (1.71%)
NYSE · Last Trade: Mar 1st, 1:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FactSet Research Systems Inc. Common Stock (FDS)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026211.01217.68208.39216.811,208,464216.81
2/26/2026208.55216.58207.70214.271,162,350213.17
2/25/2026202.00207.93195.26206.621,146,754205.56
2/24/2026190.15204.50189.51201.491,477,415200.46
2/23/2026192.91196.44189.07190.261,179,452189.28
2/20/2026198.55201.62194.29195.05746,286194.05
2/19/2026197.92202.00194.16198.88952,928197.86
2/18/2026191.41199.52191.41197.921,291,277196.90
2/17/2026201.07205.00185.00190.061,453,517189.08
2/13/2026203.82206.22198.62205.79920,758204.73
2/12/2026194.19203.77190.58201.952,185,850200.91
2/11/2026202.54205.50192.13193.761,348,556192.76
2/10/2026195.50210.00191.35204.811,825,676203.76
2/09/2026205.27207.08201.50203.221,276,181202.18
2/06/2026212.88215.53206.28207.321,265,974206.26
2/05/2026228.93234.33201.80209.182,317,634208.11
2/04/2026220.01227.27213.19225.431,551,857224.27
2/03/2026238.50239.47220.66222.622,296,189221.48
2/02/2026254.61256.97245.34248.76957,676247.48
1/30/2026252.82257.32250.40254.361,028,104253.05
1/29/2026268.69272.27249.68252.791,258,002251.49
1/28/2026268.30272.68263.02269.86788,120268.48
1/27/2026285.16286.36265.63268.66918,886267.28
1/26/2026287.09288.70283.75286.33293,566284.86
1/23/2026289.29290.75284.35286.68256,843285.21
1/22/2026285.55290.21285.55288.79362,067287.31
1/21/2026278.30285.65278.00284.13458,586282.67
1/20/2026285.00289.54276.57277.05800,421275.63
1/16/2026287.73290.22282.00288.60668,094287.12
1/15/2026293.82296.65288.98289.68537,119288.19
1/14/2026291.11296.04289.44295.27449,537293.75
1/13/2026296.94297.92286.27291.77613,671290.27
1/12/2026297.38300.63294.88296.92395,663295.40
1/09/2026296.46297.36290.22294.45459,684292.94
1/08/2026292.15299.51290.71294.17529,633292.66
1/07/2026293.35295.92289.46292.95363,242291.45
1/06/2026286.04293.37283.15292.79497,169291.29
1/05/2026280.57289.36280.01286.36615,465284.89
1/02/2026288.55289.19283.02284.90682,252283.44
12/31/2025290.52293.69289.85290.19422,437288.70
12/30/2025291.69293.85290.00291.40391,330289.90
12/29/2025293.34295.36291.17293.43475,638291.92
12/26/2025290.00292.70288.50292.13327,869290.63
12/24/2025291.32292.96287.69290.09228,546288.60
12/23/2025291.59291.72288.89290.88421,620289.39
12/22/2025288.54295.43288.50290.94716,060289.45
12/19/2025277.55289.64275.90288.542,270,557287.06
12/18/2025302.69306.10268.26273.392,249,078271.99
12/17/2025297.05300.28294.81296.13877,539294.61
12/16/2025292.76293.55290.14293.00756,315291.50
12/15/2025292.27293.39288.73292.03706,080290.53
12/12/2025292.65294.66289.68292.47634,722290.97
12/11/2025291.08297.91290.72291.55615,018290.05
12/10/2025288.04290.19284.23288.20709,392286.72
12/09/2025286.47290.44286.23287.56816,876286.08
12/08/2025288.16290.00282.45286.89870,323285.42
12/05/2025278.29291.62278.01290.631,489,423289.14
12/04/2025281.62284.12277.21278.92352,232277.49
12/03/2025278.13282.65276.35279.15496,933277.72
12/02/2025276.76279.12273.00278.28615,766276.85
12/01/2025275.00281.85273.46277.13876,118275.71