NYSE : FDS
FactSet Research Systems Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 320.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FactSet Research Systems Inc. (FDS) closed at 336.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 330 | 337.32 | 325.35 | 336.95 | 13,724 | +2.24% |
| 2026-10-30 | 325.04 | 332.67 | 322 | 329.57 | 1,234,988 | +2.98% |
| 2026-10-29 | 313.08 | 320.05 | 311.22 | 320.04 | 465,031 | +2.35% |
| 2026-10-28 | 307.03 | 312.82 | 306.52 | 312.68 | 604,711 | +1.01% |
| 2026-10-27 | 321.23 | 322.07 | 305.96 | 309.54 | 811,255 | -4.28% |
| 2026-10-26 | 329.75 | 331.67 | 320.425 | 323.39 | 638,267 | -2.39% |
| 2026-10-23 | 327.77 | 336.88 | 327.77 | 331.32 | 542,814 | -1.23% |
| 2026-10-22 | 323.08 | 339.83 | 318.66 | 335.45 | 838,767 | +4.86% |
| 2026-10-21 | 318.99 | 320.7 | 308.22 | 319.91 | 519,722 | +2.45% |
| 2026-10-20 | 307.76 | 314.34 | 307.76 | 312.27 | 802,358 | +2.99% |
| 2026-10-19 | 297.37 | 303.95 | 297.37 | 303.21 | 472,128 | +0.51% |
| 2026-10-16 | 306.22 | 310 | 295.741 | 301.67 | 571,822 | -0.05% |
| 2026-10-15 | 294.5 | 304.555 | 289.75 | 301.83 | 724,458 | +4.17% |
| 2026-10-14 | 291.06 | 294 | 287.96 | 289.74 | 604,602 | -0.37% |
| 2026-10-13 | 291.51 | 296.4 | 290.81 | 290.82 | 526,113 | +0.74% |
| 2026-10-12 | 290.78 | 295.54 | 287.71 | 288.67 | 562,785 | +0.52% |
| 2026-10-09 | 289.29 | 292.86 | 282.695 | 287.18 | 657,579 | +0.23% |
| 2026-10-08 | 273.48 | 288.445 | 273.125 | 286.52 | 1,128,503 | +5.04% |
| 2026-10-07 | 273.5 | 278.73 | 271.375 | 272.78 | 635,055 | +0.28% |
| 2026-10-06 | 275.53 | 276.67 | 271.43 | 272.01 | 616,890 | -1.60% |
| 2026-10-05 | 266.4 | 276.79 | 263.069 | 276.44 | 584,523 | +3.92% |
| 2026-10-02 | 275.44 | 275.44 | 264.47 | 266 | 563,998 | -4.18% |
| 2026-10-01 | 277.03 | 285.475 | 273.465 | 277.61 | 1,344,858 | +2.84% |
| 2026-09-30 | 261.99 | 272.225 | 258.5 | 269.95 | 1,485,854 | +3.84% |
| 2026-09-29 | 266.27 | 269.105 | 252.05 | 259.97 | 1,285,939 | -2.88% |
| 2026-09-28 | 270.06 | 271.51 | 264.66 | 267.67 | 751,283 | -1.98% |
| 2026-09-25 | 269.87 | 276.575 | 269.38 | 273.08 | 405,393 | +0.67% |
| 2026-09-24 | 281.94 | 285.335 | 270.56 | 271.25 | 649,847 | -2.93% |
| 2026-09-23 | 276.75 | 283.69 | 275.825 | 279.43 | 433,175 | +1.09% |
| 2026-09-22 | 288.16 | 288.9 | 276.36 | 276.42 | 789,010 | -2.70% |
| 2026-09-21 | 285.13 | 289.78 | 281.88 | 284.1 | 669,663 | +0.10% |
| 2026-09-18 | 277.71 | 286.68 | 273.46 | 283.83 | 1,114,882 | +1.79% |
| 2026-09-17 | 273.34 | 281.305 | 270.76 | 278.85 | 522,279 | +0.88% |
| 2026-09-16 | 274.44 | 277.135 | 271.06 | 276.41 | 691,082 | -0.25% |
| 2026-09-15 | 273.45 | 284.89 | 270.6 | 277.09 | 732,933 | +0.06% |
| 2026-09-14 | 269.89 | 282.63 | 269.67 | 276.93 | 1,074,925 | +6.63% |
| 2026-09-11 | 264.9 | 265 | 255.87 | 259.71 | 1,017,987 | -1.22% |
| 2026-09-10 | 279.26 | 283.16 | 262.29 | 262.93 | 1,493,909 | -5.82% |
| 2026-09-09 | 287.93 | 287.95 | 279.16 | 279.17 | 785,015 | -3.40% |
| 2026-09-08 | 302.68 | 302.79 | 288.81 | 289 | 948,865 | -4.29% |
| 2026-09-04 | 305.72 | 306.11 | 299.57 | 301.96 | 633,161 | -3.51% |
| 2026-09-03 | 310.51 | 320.48 | 307.93 | 312.96 | 637,410 | +2.25% |
| 2026-09-02 | 301.49 | 309.09 | 299.003 | 306.07 | 523,911 | +0.21% |
| 2026-09-01 | 310.97 | 315 | 303.6 | 305.44 | 951,894 | -2.59% |
| 2026-08-31 | 307.17 | 314.51 | 303.65 | 313.55 | 1,073,579 | +1.86% |
| 2026-08-28 | 308.69 | 309.79 | 302.98 | 308.98 | 715,269 | +1.48% |
| 2026-08-27 | 296.7 | 309.39 | 290.31 | 304.47 | 857,225 | +3.05% |
| 2026-08-26 | 291.47 | 298 | 290.44 | 295.45 | 831,731 | -0.21% |
| 2026-08-25 | 298.96 | 303.255 | 295.7 | 296.08 | 2,059,827 | -3.02% |
| 2026-08-24 | 299.85 | 308.465 | 298.953 | 305.31 | 649,510 | +1.80% |
| 2026-08-21 | 298.57 | 302.215 | 296.555 | 299.91 | 499,252 | -0.05% |
| 2026-08-20 | 297.65 | 304.3 | 293.58 | 300.06 | 958,196 | +0.66% |
| 2026-08-19 | 285.92 | 302.67 | 285.45 | 298.1 | 689,825 | +4.45% |
| 2026-08-18 | 280.3 | 290.88 | 278.785 | 285.41 | 639,502 | +3.13% |
| 2026-08-17 | 281.5 | 282.22 | 274.95 | 276.76 | 343,541 | -2.37% |
| 2026-08-14 | 288.57 | 288.57 | 278.815 | 283.49 | 1,324,596 | -1.28% |
| 2026-08-13 | 277.76 | 289.45 | 274.5 | 287.18 | 686,865 | +3.31% |
| 2026-08-12 | 277.9 | 282.91 | 274.33 | 277.99 | 478,355 | -1.75% |
| 2026-08-11 | 281.1 | 284.96 | 277 | 282.95 | 461,449 | -0.41% |
| 2026-08-10 | 282.56 | 287.83 | 282.14 | 284.12 | 703,020 | -0.51% |
| 2026-08-07 | 275.75 | 286.73 | 275.75 | 285.57 | 941,086 | +4.00% |
| 2026-08-06 | 276.89 | 278.905 | 272 | 274.58 | 851,548 | -1.24% |
| 2026-08-05 | 280.55 | 280.55 | 273.24 | 278.03 | 729,212 | +1.29% |
| 2026-08-04 | 264.57 | 276.5 | 264.49 | 274.49 | 824,590 | +1.78% |
| 2026-08-03 | 269.99 | 276.51 | 266.39 | 269.68 | 497,915 | +2.46% |
| 2026-07-31 | 261.21 | 264.37 | 254.99 | 263.2 | 674,440 | +0.06% |
| 2026-07-30 | 274.18 | 279.39 | 261.89 | 263.03 | 1,148,839 | -6.74% |
| 2026-07-29 | 283.66 | 295.58 | 281.35 | 282.04 | 1,298,854 | -0.64% |
| 2026-07-28 | 269.49 | 287.89 | 269.49 | 283.87 | 1,642,676 | +6.76% |
| 2026-07-27 | 260.22 | 270.311 | 256.27 | 265.9 | 1,759,307 | +4.54% |
| 2026-07-24 | 247.52 | 256.095 | 246.02 | 254.36 | 824,166 | +4.26% |
| 2026-07-23 | 245.5 | 245.5 | 240.11 | 243.96 | 607,868 | -0.51% |
| 2026-07-22 | 251.18 | 251.36 | 244.73 | 245.21 | 463,181 | -0.70% |
| 2026-07-21 | 247.01 | 253.54 | 242.55 | 246.95 | 780,330 | -3.46% |
| 2026-07-20 | 254.99 | 259.71 | 251.7 | 255.79 | 801,312 | -0.89% |
| 2026-07-17 | 261.22 | 269.79 | 255.48 | 258.09 | 1,410,389 | -1.67% |
| 2026-07-16 | 255.37 | 263.79 | 253.16 | 262.46 | 840,648 | +4.49% |
| 2026-07-15 | 256.87 | 260.57 | 250.52 | 251.19 | 592,793 | -0.56% |
| 2026-07-14 | 253.66 | 255.74 | 248.615 | 252.61 | 888,967 | -3.99% |
| 2026-07-13 | 252.81 | 263.34 | 250.26 | 263.11 | 929,614 | +6.47% |
| 2026-07-10 | 244.88 | 251.43 | 244.705 | 247.11 | 530,018 | +2.15% |
| 2026-07-09 | 243.89 | 247.99 | 236.2 | 241.9 | 783,086 | -2.39% |
| 2026-07-08 | 256.32 | 257.61 | 247 | 247.82 | 1,029,616 | -4.06% |
| 2026-07-07 | 256.14 | 261.78 | 254.04 | 258.3 | 753,824 | +2.42% |
| 2026-07-06 | 246.97 | 255.82 | 241.33 | 252.2 | 1,161,583 | +0.84% |
| 2026-07-02 | 250 | 254.82 | 245.81 | 250.09 | 1,268,628 | +1.85% |
| 2026-07-01 | 222 | 254.19 | 221.25 | 245.55 | 1,960,312 | +6.72% |
| 2026-06-30 | 232.81 | 235 | 226.86 | 230.08 | 1,144,034 | -1.52% |
| 2026-06-29 | 233.64 | 236.32 | 228 | 233.62 | 1,206,771 | +0.81% |
| 2026-06-26 | 208.01 | 232.678 | 208.01 | 231.74 | 1,547,130 | +10.97% |
| 2026-06-25 | 216.31 | 219.46 | 207.96 | 208.84 | 912,542 | -3.52% |
| 2026-06-24 | 219.4 | 224.26 | 215.95 | 216.45 | 838,058 | -0.78% |
| 2026-06-23 | 224 | 227.58 | 216.395 | 218.15 | 1,055,804 | -0.21% |
| 2026-06-22 | 221.28 | 223.8 | 214.22 | 218.62 | 940,679 | -1.21% |
| 2026-06-18 | 218.68 | 223.985 | 216.56 | 221.29 | 1,732,919 | -3.07% |
| 2026-06-17 | 234.86 | 240.57 | 228.3 | 228.3 | 648,893 | -3.90% |
| 2026-06-16 | 237.77 | 241.74 | 235.01 | 237.56 | 562,571 | +0.72% |
| 2026-06-15 | 238.74 | 247.08 | 234.66 | 235.86 | 579,207 | -2.20% |
| 2026-06-12 | 237 | 243.24 | 231.149 | 241.16 | 2,058,954 | +1.91% |
| 2026-06-11 | 251.11 | 251.11 | 235.73 | 236.64 | 932,948 | -4.99% |
| 2026-06-10 | 243.2 | 249.2 | 238.3 | 249.08 | 606,007 | +1.22% |
| 2026-06-09 | 245.31 | 251.045 | 243.77 | 246.07 | 671,749 | -0.13% |
| 2026-06-08 | 251.79 | 256.65 | 245.59 | 246.38 | 1,046,464 | -3.61% |
| 2026-06-05 | 257.59 | 259 | 249.27 | 255.62 | 626,322 | +0.24% |
| 2026-06-04 | 259.49 | 264.37 | 254.815 | 255.02 | 940,885 | +0.62% |
| 2026-06-03 | 258.13 | 258.13 | 244.09 | 253.44 | 792,554 | -0.93% |
| 2026-06-02 | 265.42 | 265.925 | 249.24 | 255.82 | 1,166,926 | -5.55% |
| 2026-06-01 | 249.15 | 272.4 | 247.64 | 270.85 | 1,674,780 | +10.34% |
| 2026-05-29 | 237.08 | 250.98 | 236.96 | 245.47 | 996,486 | +3.25% |
| 2026-05-28 | 234.24 | 244.98 | 234.24 | 238.9 | 881,479 | +1.34% |
| 2026-05-27 | 230.09 | 237.648 | 230.015 | 235.73 | 690,375 | +2.08% |
| 2026-05-26 | 229.01 | 235.96 | 227.93 | 230.92 | 697,708 | -0.47% |
| 2026-05-22 | 225.63 | 234.13 | 225.63 | 232 | 498,795 | +3.11% |
| 2026-05-21 | 220.98 | 226.15 | 219.3 | 225.01 | 590,679 | +0.59% |
| 2026-05-20 | 218.94 | 225.615 | 215 | 223.68 | 717,525 | +0.79% |
| 2026-05-19 | 229.77 | 232.441 | 220.885 | 221.93 | 1,102,637 | -1.08% |
| 2026-05-18 | 212.39 | 227.71 | 212.39 | 224.35 | 1,053,951 | +5.54% |
| 2026-05-15 | 203.41 | 214.306 | 203.41 | 212.58 | 1,192,775 | +6.36% |
| 2026-05-14 | 203.03 | 205.45 | 198.9 | 199.86 | 895,541 | -1.00% |
| 2026-05-13 | 213.3 | 213.3 | 198 | 201.87 | 1,153,303 | -6.51% |