FactSet Research Systems Inc. Common Stock (FDS)

224.86
+7.87 (3.63%)
NYSE · Last Trade: Apr 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026215.70222.50210.59216.992,220,562216.99
3/30/2026199.69206.29198.26204.551,356,922204.55
3/27/2026196.15200.53191.63198.33957,890198.33
3/26/2026193.73200.00192.45196.27728,077196.27
3/25/2026200.00201.97191.23193.88822,977193.88
3/24/2026207.17207.72195.90197.40792,391197.40
3/23/2026211.35212.91205.97208.47795,168208.47
3/20/2026208.03212.41206.00209.272,000,331209.27
3/19/2026205.74211.34203.37208.84659,749208.84
3/18/2026206.00210.74203.83207.82904,902207.82
3/17/2026209.43214.88208.23209.00755,020209.00
3/16/2026206.10209.11203.94207.46989,182207.46
3/13/2026205.39208.00201.67205.65690,429205.65
3/12/2026206.23210.88202.46203.60984,039203.60
3/11/2026213.28216.02201.95205.541,031,784205.54
3/10/2026221.15221.99207.46212.01865,316212.01
3/09/2026224.06225.05217.00221.04892,799221.04
3/06/2026222.75227.08219.73225.87777,148225.87
3/05/2026224.61230.03220.00224.92982,346224.92
3/04/2026221.37228.25219.37225.40961,399225.40
3/03/2026217.43223.81215.13222.87838,742222.87
3/02/2026213.59221.32212.97219.94793,553219.94
2/27/2026211.01217.68208.39216.811,208,464216.81
2/26/2026208.55216.58207.70214.271,162,350214.27
2/25/2026202.00207.93195.26206.621,146,754206.62
2/24/2026190.15204.50189.51201.491,477,415201.49
2/23/2026192.91196.44189.07190.261,179,452190.26
2/20/2026198.55201.62194.29195.05746,286195.05
2/19/2026197.92202.00194.16198.88952,928198.88
2/18/2026191.41199.52191.41197.921,291,277197.92
2/17/2026201.07205.00185.00190.061,453,517190.06
2/13/2026203.82206.22198.62205.79920,758205.79
2/12/2026194.19203.77190.58201.952,185,850201.95
2/11/2026202.54205.50192.13193.761,348,556193.76
2/10/2026195.50210.00191.35204.811,825,676204.81
2/09/2026205.27207.08201.50203.221,276,181203.22
2/06/2026212.88215.53206.28207.321,265,974207.32
2/05/2026228.93234.33201.80209.182,317,634209.18
2/04/2026220.01227.27213.19225.431,551,857225.43
2/03/2026238.50239.47220.66222.622,296,189222.62
2/02/2026254.61256.97245.34248.76957,676248.76
1/30/2026252.82257.32250.40254.361,028,104254.36
1/29/2026268.69272.27249.68252.791,258,002252.79
1/28/2026268.30272.68263.02269.86788,120269.86
1/27/2026285.16286.36265.63268.66918,886268.66
1/26/2026287.09288.70283.75286.33293,566286.33
1/23/2026289.29290.75284.35286.68256,843286.68
1/22/2026285.55290.21285.55288.79362,067288.79
1/21/2026278.30285.65278.00284.13458,586284.13
1/20/2026285.00289.54276.57277.05800,421277.05
1/16/2026287.73290.22282.00288.60668,094288.60
1/15/2026293.82296.65288.98289.68537,119289.68
1/14/2026291.11296.04289.44295.27449,537295.27
1/13/2026296.94297.92286.27291.77613,671291.77
1/12/2026297.38300.63294.88296.92395,663296.92
1/09/2026296.46297.36290.22294.45459,684294.45
1/08/2026292.15299.51290.71294.17529,633294.17
1/07/2026293.35295.92289.46292.95363,242292.95
1/06/2026286.04293.37283.15292.79497,169292.79
1/05/2026280.57289.36280.01286.36615,465286.36
1/02/2026288.55289.19283.02284.90682,252284.90