FactSet Research Systems Inc. Common Stock (FDS)

230.08
-3.54 (-1.52%)
NYSE· Last Trade: Jun 30th, 9:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026232.81235.00226.86230.081,143,957230.08
6/29/2026233.64236.32228.00233.621,206,686233.62
6/26/2026208.01232.68208.01231.741,547,131231.74
6/25/2026216.31219.46207.96208.84912,512208.84
6/24/2026219.40224.26215.95216.45838,059216.45
6/23/2026224.00227.58216.40218.151,108,283218.15
6/22/2026221.28223.80214.22218.62940,680218.62
6/18/2026218.68223.99216.56221.291,732,920221.29
6/17/2026234.86240.57228.30228.30646,641228.30
6/16/2026237.77241.74235.01237.56562,572237.56
6/15/2026238.74247.08234.66235.86579,204235.86
6/12/2026237.00243.24231.15241.162,058,955241.16
6/11/2026251.11251.11235.73236.64932,934236.64
6/10/2026243.20249.20238.30249.08605,891249.08
6/09/2026245.31251.04243.77246.07671,657246.07
6/08/2026251.79256.65245.59246.381,046,465246.38
6/05/2026257.59259.00249.27255.62626,322255.62
6/04/2026259.49264.37254.81255.02940,885255.02
6/03/2026258.13258.13244.09253.44792,530253.44
6/02/2026265.42265.93249.24255.821,166,874255.82
6/01/2026249.15272.40247.64270.851,674,754270.85
5/29/2026237.08250.98236.96245.47996,487245.47
5/28/2026234.24244.98234.24238.90881,479238.90
5/27/2026230.09237.65230.01235.73690,370235.73
5/26/2026229.01235.96227.93230.92697,724230.92
5/22/2026225.63234.13225.63232.00498,799232.00
5/21/2026220.98226.15219.30225.01590,680225.01
5/20/2026218.94225.62215.00223.68717,355223.68
5/19/2026229.77232.44220.88221.931,102,631221.93
5/18/2026212.39227.71212.39224.351,053,951224.35
5/15/2026203.41214.31203.41212.581,192,775212.58
5/14/2026203.03205.45198.90199.86895,530199.86
5/13/2026213.30213.30198.00201.871,153,276201.87
5/12/2026219.83223.10214.46215.921,154,729215.92
5/11/2026221.29224.77218.11219.19551,741219.19
5/08/2026221.13226.38215.36223.61775,444223.61
5/07/2026210.90227.07210.86223.98813,898223.98
5/06/2026216.13217.65211.61211.79823,266211.79
5/05/2026226.36227.50203.43219.421,626,319219.42
5/04/2026226.92229.98224.39224.44584,526224.44
5/01/2026231.65235.55227.58227.58619,836227.58
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