FactSet Research Systems Inc. Common Stock (FDS)

227.58
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 12:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026231.65235.55227.58227.58619,835227.58
4/30/2026226.48228.19222.01227.58973,252227.58
4/29/2026233.00236.17229.03232.32683,063232.32
4/28/2026228.12231.79225.37229.56523,053229.56
4/27/2026224.22229.62222.90225.33587,508225.33
4/24/2026227.39228.95221.85224.12768,941224.12
4/23/2026239.52241.12222.45228.08908,631228.08
4/22/2026243.92245.51239.41242.72716,018242.72
4/21/2026237.41247.33236.05240.32791,055240.32
4/20/2026232.31236.59230.52235.88981,737235.88
4/17/2026232.48233.77230.41232.73765,556232.73
4/16/2026231.94234.35229.53231.85813,585231.85
4/15/2026225.68232.66225.50230.75809,996230.75
4/14/2026228.23229.31221.63223.55848,657223.55
4/13/2026212.42226.97212.42226.421,117,539226.42
4/10/2026214.88216.24210.26211.601,302,177211.60
4/09/2026223.50224.55211.57213.521,438,348213.52
4/08/2026223.18226.29218.64222.971,664,078222.97
4/07/2026230.72232.55225.50227.60723,280227.60
4/06/2026227.54231.96224.37230.94812,833230.94
4/02/2026225.05231.21222.22227.681,012,327227.68
4/01/2026215.85227.45214.24224.861,689,348224.86
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
2/26/2026208.55216.58207.70214.271,162,350213.17
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