FactSet Research Systems Inc. Common Stock (FDS)

329.57
+9.53 (2.98%)
NYSE · Last Trade: Oct 31st, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026325.04332.67322.00329.571,234,985329.57
10/29/2026313.08320.05311.22320.04465,010320.04
10/28/2026307.03312.82306.52312.68604,702312.68
10/27/2026321.23322.07305.96309.54811,251309.54
10/26/2026329.75331.67320.43323.39638,257323.39
10/23/2026327.77336.88327.77331.32542,816331.32
10/22/2026323.08339.83318.66335.45838,733335.45
10/21/2026318.99320.70308.22319.91519,716319.91
10/20/2026307.76314.34307.76312.27802,356312.27
10/19/2026297.37303.95297.37303.21472,125303.21
10/16/2026306.22310.00295.74301.67572,064301.67
10/15/2026294.50304.56289.75301.83729,514301.83
10/14/2026291.06294.00287.96289.74604,788289.74
10/13/2026291.51296.40290.81290.82526,200290.82
10/12/2026290.78295.54287.71288.67585,869288.67
10/09/2026289.29292.86282.69287.18657,637287.18
10/08/2026273.48288.44273.13286.521,128,595286.52
10/07/2026273.50278.73271.38272.78640,251272.78
10/06/2026275.53276.67271.43272.01617,327272.01
10/05/2026266.40276.79263.07276.44589,300276.44
10/02/2026275.44275.44264.47266.00567,538266.00
10/01/2026277.03285.48273.46277.611,344,862277.61
9/30/2026261.99272.23258.50269.951,491,118269.95
9/29/2026266.27269.11252.05259.971,287,511259.97
9/28/2026270.06271.51264.66267.67762,317267.67
9/25/2026269.87276.57269.38273.08406,411273.08
9/24/2026281.94285.33270.56271.25679,979271.25
9/23/2026276.75283.69275.82279.43434,060279.43
9/22/2026288.16288.90276.36276.42789,167276.42
9/21/2026285.13289.78281.88284.10669,672284.10
9/18/2026277.71286.68273.46283.831,194,618283.83
9/17/2026273.34281.31270.76278.85522,353278.85
9/16/2026274.44277.13271.06276.41700,630276.41
9/15/2026273.45284.89270.60277.09811,508277.09
9/14/2026269.89282.63269.67276.931,075,135276.93
9/11/2026264.90265.00255.87259.711,018,168259.71
9/10/2026279.26283.16262.29262.931,496,404262.93
9/09/2026287.93287.95279.16279.17785,030279.17
9/08/2026302.68302.79288.81289.001,788,846289.00
9/04/2026305.72306.11299.57301.96633,305301.96
9/03/2026310.51320.48307.93312.96637,585312.96
9/02/2026301.49309.09299.00306.07524,137306.07
9/01/2026310.97315.00303.60305.44952,090305.44
8/31/2026307.17314.51303.65313.551,079,065313.55
8/28/2026308.69309.79302.98308.98715,269307.82
8/27/2026296.70309.39290.31304.47857,224303.33
8/26/2026291.47298.00290.44295.45831,730294.34
8/25/2026298.96303.25295.70296.082,059,825294.97
8/24/2026299.85308.46298.95305.31649,507304.16
8/21/2026298.57302.21296.56299.91499,254298.78
8/20/2026297.65304.30293.58300.06958,192298.93
8/19/2026285.92302.67285.45298.10689,674296.98
8/18/2026280.30290.88278.79285.41639,502284.34
8/17/2026281.50282.22274.95276.76343,540275.72
8/14/2026288.57288.57278.81283.491,324,597282.43
8/13/2026277.76289.45274.50287.18686,857286.10
8/12/2026277.90282.91274.33277.99478,320276.95
8/11/2026281.10284.96277.00282.95461,448281.89
8/10/2026282.56287.83282.14284.12702,969283.05
8/07/2026275.75286.73275.75285.57941,087284.50
8/06/2026276.89278.90272.00274.58851,547273.55
8/05/2026280.55280.55273.24278.03729,111276.99
8/04/2026264.57276.50264.49274.49824,588273.46
8/03/2026269.99276.51266.39269.68497,907268.67