Home

FactSet Research Systems Inc. Common Stock (FDS)

432.35
+0.87 (0.20%)
NYSE · Last Trade: Jun 6th, 11:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/06/2025433.63435.19429.25432.35225,629432.35
6/05/2025434.32435.99430.63431.48306,851431.48
6/04/2025435.36438.90433.31433.79568,317433.79
6/03/2025454.84455.73431.16434.52818,640434.52
6/02/2025454.58457.20448.66456.56271,373456.56
5/30/2025464.42464.56450.78458.26554,135458.26
5/29/2025458.89465.81443.14465.57167,638464.47
5/28/2025468.60468.60459.98460.27219,770459.18
5/27/2025465.32469.44461.88462.99309,718461.90
5/23/2025458.66465.40458.66462.80171,323461.71
5/22/2025461.77465.23459.85463.99267,053462.89
5/21/2025468.39471.64463.31464.31352,439463.21
5/20/2025467.87471.92465.83470.16326,639469.05
5/19/2025470.14473.33466.77470.39239,995469.28
5/16/2025469.15474.79466.09473.32679,126472.20
5/15/2025461.38469.43461.38469.41425,683468.30
5/14/2025451.87461.50447.59459.87371,357458.78
5/13/2025457.98462.22450.80451.43360,793450.36
5/12/2025460.47461.28453.88456.40330,642455.32
5/09/2025449.08455.48448.51454.62385,048453.55
5/08/2025441.00452.74438.57448.49357,197447.43
5/07/2025431.27442.31424.99440.20341,866439.16
5/06/2025430.40435.14429.28429.82243,907428.80
5/05/2025432.94437.61431.63433.09126,965432.07
5/02/2025435.62437.99431.71434.56234,573433.53
5/01/2025431.09434.62429.69429.89223,926428.87
4/30/2025425.57433.00422.48432.22285,187431.20
4/29/2025423.22429.60421.61428.71209,477427.70
4/28/2025426.94428.66420.00422.90227,286421.90
4/25/2025427.01428.00423.08424.47151,568423.47
4/24/2025425.99430.79423.65428.15174,201427.14
4/23/2025428.41436.73424.07425.52253,166424.51
4/22/2025416.00425.60416.00423.96222,153422.96
4/21/2025423.72423.72409.20413.03210,653412.05
4/17/2025426.80430.93425.67427.05255,290426.04
4/16/2025434.00435.16425.13427.23243,117426.22
4/15/2025434.06437.99432.72436.23395,745435.20
4/14/2025431.75436.65426.04433.00269,484431.98
4/11/2025414.07428.47405.05425.44266,476424.44
4/10/2025421.65423.09407.24416.69294,851415.71
4/09/2025395.21428.42391.69426.82457,497425.81
4/08/2025417.19417.19394.11398.85311,656397.91
4/07/2025423.47423.47400.55405.58554,617404.62
4/04/2025433.67439.26414.55416.19769,259415.21
4/03/2025442.75454.17436.68437.15338,568436.12
4/02/2025456.51456.51448.24451.72375,357450.65
4/01/2025454.86460.39452.39457.01263,511455.93
3/31/2025448.07456.01444.81454.64399,229453.57
3/28/2025450.00452.08445.13448.76312,797447.70
3/27/2025442.74451.12442.20449.23287,525448.17
3/26/2025441.43442.99438.54441.24244,285440.20
3/25/2025435.52440.76433.12439.40266,005438.36
3/24/2025435.59440.57431.48432.11340,045431.09
3/21/2025425.78433.50423.56432.86541,243431.84
3/20/2025435.76449.47423.81430.93587,476429.91
3/19/2025438.54442.92435.95438.40530,149437.36
3/18/2025438.71441.82434.97439.82234,368438.78
3/17/2025435.02442.02433.96439.65337,044438.61
3/14/2025429.20437.06428.71436.85242,550435.82
3/13/2025430.74432.68425.34427.50241,951426.49
3/12/2025431.66433.16423.61429.87292,070428.85
3/11/2025442.36448.69430.00431.17365,151430.15
3/10/2025438.03451.62437.53442.91296,781441.86
3/07/2025437.14442.25431.68440.73248,939439.69