FactSet Research Systems Inc. Common Stock (FDS)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	371.93	372.88	362.41	368.88	499,049	368.88
8/29/2025	374.87	375.53	371.38	373.32	334,679	373.32
8/28/2025	380.05	381.68	374.81	375.77	298,634	374.67
8/27/2025	379.00	384.33	378.93	380.22	403,031	379.11
8/26/2025	381.62	386.52	375.15	380.00	506,291	378.89
8/25/2025	381.04	386.33	380.02	382.65	432,926	381.53
8/22/2025	378.37	385.63	373.48	381.62	380,138	380.50
8/21/2025	384.95	387.20	375.37	376.96	463,954	375.86
8/20/2025	376.71	387.75	374.46	387.64	761,908	386.50
8/19/2025	369.52	375.59	369.52	374.10	505,716	373.00
8/18/2025	370.00	371.72	365.75	371.15	465,042	370.06
8/15/2025	376.05	376.18	368.99	369.62	491,803	368.54
8/14/2025	376.04	379.10	372.48	374.96	275,579	373.86
8/13/2025	371.77	378.55	367.36	376.20	543,000	375.10
8/12/2025	378.34	378.34	368.04	370.74	481,944	369.65
8/11/2025	382.40	384.49	376.84	377.57	405,412	376.46
8/08/2025	387.51	389.96	381.30	382.43	219,024	381.31
8/07/2025	394.33	396.06	384.58	386.67	246,715	385.54
8/06/2025	388.08	392.46	385.07	391.91	462,155	390.76
8/05/2025	396.53	398.00	383.27	387.51	531,473	386.38
8/04/2025	393.52	398.50	391.57	396.16	374,481	395.00
8/01/2025	403.14	404.09	389.08	391.33	470,165	390.18
7/31/2025	408.06	409.16	390.83	402.90	946,946	401.72
7/30/2025	416.12	418.06	407.28	409.16	332,934	407.96
7/29/2025	416.47	417.31	411.26	415.49	292,435	414.27
7/28/2025	417.54	419.21	413.70	414.14	243,022	412.93
7/25/2025	420.49	424.62	415.93	419.54	348,127	418.31
7/24/2025	414.59	422.82	412.00	421.46	303,892	420.23
7/23/2025	416.37	418.15	413.44	416.26	310,835	415.04
7/22/2025	422.05	427.00	413.88	417.23	328,441	416.01
7/21/2025	432.71	432.88	422.80	423.08	274,834	421.84
7/18/2025	436.99	439.11	431.91	432.32	421,309	431.05
7/17/2025	436.13	438.97	432.86	436.57	218,473	435.29
7/16/2025	434.80	437.38	429.96	436.33	252,116	435.05
7/15/2025	440.01	441.43	433.52	434.15	347,560	432.88
7/14/2025	446.35	453.41	439.01	440.01	498,510	438.72
7/11/2025	448.38	450.00	444.66	446.21	232,216	444.90
7/10/2025	444.62	453.00	444.62	449.98	255,344	448.66
7/09/2025	444.00	447.83	439.84	447.81	146,804	446.50
7/08/2025	446.97	449.74	441.24	444.57	310,618	443.27
7/07/2025	447.94	450.33	444.87	447.89	260,615	446.58
7/03/2025	447.61	450.48	445.30	447.94	185,676	446.63
7/02/2025	448.90	450.63	443.75	447.71	191,271	446.40
7/01/2025	445.12	451.08	442.75	450.30	200,975	448.98
6/30/2025	441.43	449.07	438.21	447.28	266,954	445.97
6/27/2025	438.33	448.33	434.96	441.43	713,032	440.14
6/26/2025	441.84	442.60	437.00	437.03	306,110	435.75
6/25/2025	435.90	441.03	429.83	439.87	291,923	438.58
6/24/2025	437.80	439.93	428.50	437.60	594,109	436.32
6/23/2025	438.16	445.83	430.19	437.03	763,497	435.75
6/20/2025	425.82	428.36	419.61	422.34	763,478	421.10
6/18/2025	424.10	428.47	421.74	425.04	389,046	423.80
6/17/2025	417.60	424.94	417.60	423.70	520,816	422.46
6/16/2025	423.03	426.01	419.72	421.30	338,805	420.07
6/13/2025	421.25	424.15	418.22	419.90	325,974	418.67
6/12/2025	421.79	424.92	420.00	424.17	506,870	422.93
6/11/2025	425.34	426.19	421.34	423.38	248,421	422.14
6/10/2025	426.76	427.88	423.81	425.60	205,679	424.35
6/09/2025	431.98	431.98	421.15	426.76	223,502	425.51
6/06/2025	433.63	435.19	429.25	432.35	225,632	431.08
6/05/2025	434.32	435.99	430.63	431.48	306,851	430.22
6/04/2025	435.36	438.90	433.31	433.79	568,317	432.52
6/03/2025	454.84	455.73	431.16	434.52	818,640	433.25