FactSet Research Systems Inc. Common Stock (FDS)

269.95
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/2026261.21264.37254.99263.20674,441262.21
7/30/2026274.18279.39261.89263.031,148,825262.04
7/29/2026283.66295.58281.35282.041,298,878280.98
7/28/2026269.49287.89269.49283.871,642,630282.80
7/27/2026260.22270.31256.27265.901,759,205264.90
7/24/2026247.52256.10246.02254.36824,167253.41
7/23/2026245.50245.50240.11243.96607,869243.04
7/22/2026251.18251.36244.73245.21462,930244.29
7/21/2026247.01253.54242.55246.95780,317246.02
7/20/2026254.99259.71251.70255.79801,310254.83
7/17/2026261.22269.79255.48258.091,410,390257.12
7/16/2026255.37263.79253.16262.46840,615261.48
7/15/2026256.87260.57250.52251.19592,791250.25
7/14/2026253.66255.74248.62252.61888,655251.66
7/13/2026252.81263.34250.26263.11929,591262.12
7/10/2026244.88251.43244.71247.11530,018246.18
7/09/2026243.89247.99236.20241.90783,087240.99
7/08/2026256.32257.61247.00247.821,029,614246.89
7/07/2026256.14261.78254.04258.30753,746257.33
7/06/2026246.97255.82241.33252.201,161,564251.25
7/02/2026250.00254.82245.81250.091,268,629249.15
7/01/2026222.00254.19221.25245.551,960,311244.63