FactSet Research Systems Inc. Common Stock (FDS)

270.85
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 4:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026249.15272.40247.64270.851,674,754270.85
5/29/2026237.08250.98236.96245.47996,487245.47
5/28/2026234.24244.98234.24238.90881,479237.74
5/27/2026230.09237.65230.01235.73690,370234.59
5/26/2026229.01235.96227.93230.92697,724229.80
5/22/2026225.63234.13225.63232.00498,799230.87
5/21/2026220.98226.15219.30225.01590,680223.92
5/20/2026218.94225.62215.00223.68717,355222.59
5/19/2026229.77232.44220.88221.931,102,631220.85
5/18/2026212.39227.71212.39224.351,053,951223.26
5/15/2026203.41214.31203.41212.581,192,775211.55
5/14/2026203.03205.45198.90199.86895,530198.89
5/13/2026213.30213.30198.00201.871,153,276200.89
5/12/2026219.83223.10214.46215.921,154,729214.87
5/11/2026221.29224.77218.11219.19551,741218.13
5/08/2026221.13226.38215.36223.61775,444222.52
5/07/2026210.90227.07210.86223.98813,898222.89
5/06/2026216.13217.65211.61211.79823,266210.76
5/05/2026226.36227.50203.43219.421,626,319218.35
5/04/2026226.92229.98224.39224.44584,526223.35
5/01/2026231.65235.55227.58227.58619,836226.47
4/30/2026226.48228.19222.01227.58973,252226.47
4/29/2026233.00236.17229.03232.32683,063231.19
4/28/2026228.12231.79225.37229.56523,053228.44
4/27/2026224.22229.62222.90225.33587,508224.24
4/24/2026227.39228.95221.85224.12768,941223.03
4/23/2026239.52241.12222.45228.08908,631226.97
4/22/2026243.92245.51239.41242.72716,018241.54
4/21/2026237.41247.33236.05240.32791,055239.15
4/20/2026232.31236.59230.52235.88981,737234.74
4/17/2026232.48233.77230.41232.73765,556231.60
4/16/2026231.94234.35229.53231.85813,585230.72
4/15/2026225.68232.66225.50230.75809,996229.63
4/14/2026228.23229.31221.63223.55848,657222.47
4/13/2026212.42226.97212.42226.421,117,539225.32
4/10/2026214.88216.24210.26211.601,302,177210.57
4/09/2026223.50224.55211.57213.521,438,348212.48
4/08/2026223.18226.29218.64222.971,664,078221.89
4/07/2026230.72232.55225.50227.60723,280226.50
4/06/2026227.54231.96224.37230.94812,833229.82
4/02/2026225.05231.21222.22227.681,012,327226.57
4/01/2026215.85227.45214.24224.861,689,348223.77
3/31/2026215.70222.50210.59216.992,220,562215.94
3/30/2026199.69206.29198.26204.551,356,922203.56
3/27/2026196.15200.53191.63198.33957,890197.37
3/26/2026193.73200.00192.45196.27728,077195.32
3/25/2026200.00201.97191.23193.88822,977192.94
3/24/2026207.17207.72195.90197.40792,391196.44
3/23/2026211.35212.91205.97208.47795,168207.46
3/20/2026208.03212.41206.00209.272,000,331208.25
3/19/2026205.74211.34203.37208.84659,749207.83
3/18/2026206.00210.74203.83207.82904,902206.81
3/17/2026209.43214.88208.23209.00755,020207.99
3/16/2026206.10209.11203.94207.46989,182206.45
3/13/2026205.39208.00201.67205.65690,429204.65
3/12/2026206.23210.88202.46203.60984,039202.61
3/11/2026213.28216.02201.95205.541,031,784204.54
3/10/2026221.15221.99207.46212.01865,316210.98
3/09/2026224.06225.05217.00221.04892,799219.97
3/06/2026222.75227.08219.73225.87777,148224.77
3/05/2026224.61230.03220.00224.92982,346223.83
3/04/2026221.37228.25219.37225.40961,399224.31
3/03/2026217.43223.81215.13222.87838,742221.79
3/02/2026213.59221.32212.97219.94793,553218.87