Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FactSet Research Systems Inc. Common Stock (NY:FDS)

373.32 -1.35 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 374.87 375.53 371.38 373.32 334,679 -1.35(-0.36%)
Aug 28, 2025 378.94 380.56 373.72 374.67 299,510 -4.44(-1.17%)
Aug 27, 2025 377.89 383.20 377.82 379.11 404,214 +0.22(+0.06%)
Aug 26, 2025 380.50 385.39 374.05 378.89 507,777 -2.64(-0.69%)
Aug 25, 2025 379.93 385.20 378.91 381.53 434,197 +1.03(+0.27%)
Aug 22, 2025 377.26 384.50 372.39 380.50 381,254 +4.65(+1.24%)
Aug 21, 2025 383.82 386.07 374.27 375.86 465,316 -10.65(-2.75%)
Aug 20, 2025 375.61 386.62 373.36 386.50 764,144 +13.50(+3.62%)
Aug 19, 2025 368.44 374.49 368.44 373.00 507,200 +2.94(+0.79%)
Aug 18, 2025 368.92 370.63 364.68 370.06 466,407 +1.53(+0.41%)
Aug 15, 2025 374.95 375.07 367.91 368.54 493,246 -5.32(-1.42%)
Aug 14, 2025 374.94 377.99 371.39 373.86 276,388 -1.24(-0.33%)
Aug 13, 2025 370.68 377.44 366.28 375.10 544,594 +5.44(+1.47%)
Aug 12, 2025 377.23 377.23 366.96 369.65 483,358 -6.81(-1.81%)
Aug 11, 2025 381.28 383.36 375.74 376.46 406,602 -4.85(-1.27%)
Aug 08, 2025 386.38 388.82 380.18 381.31 219,667 -4.23(-1.10%)
Aug 07, 2025 393.18 394.90 383.45 385.54 247,439 -5.22(-1.34%)
Aug 06, 2025 386.94 391.31 383.94 390.76 463,511 +4.39(+1.14%)
Aug 05, 2025 395.37 396.83 382.15 386.38 533,033 -8.62(-2.18%)
Aug 04, 2025 392.37 397.33 390.42 395.00 375,580 +4.82(+1.23%)
Aug 01, 2025 401.96 402.91 387.94 390.18 471,545 -11.54(-2.87%)
Jul 31, 2025 406.87 407.96 389.69 401.72 949,726 -6.24(-1.53%)
Jul 30, 2025 414.90 416.84 406.09 407.96 333,911 -6.31(-1.52%)
Jul 29, 2025 415.25 416.09 410.06 414.27 293,293 +1.35(+0.33%)
Jul 28, 2025 416.32 417.99 412.49 412.93 243,735 -5.38(-1.29%)
Jul 25, 2025 419.26 423.38 414.71 418.31 349,149 -1.91(-0.46%)
Jul 24, 2025 413.38 421.58 410.79 420.23 304,784 +5.18(+1.25%)
Jul 23, 2025 415.15 416.93 412.23 415.04 311,747 -0.97(-0.23%)
Jul 22, 2025 420.81 425.75 412.67 416.01 329,405 -5.83(-1.38%)
Jul 21, 2025 431.44 431.61 421.56 421.84 275,640 -9.21(-2.14%)
Jul 18, 2025 435.71 437.82 430.65 431.05 422,545 -4.24(-0.97%)
Jul 17, 2025 434.85 437.69 431.59 435.29 219,114 +0.24(+0.05%)
Jul 16, 2025 433.53 436.10 428.70 435.05 252,856 +2.17(+0.50%)
Jul 15, 2025 438.72 440.13 432.26 432.88 348,580 -5.84(-1.33%)
Jul 14, 2025 445.04 452.08 437.73 438.72 499,973 -6.18(-1.39%)
Jul 11, 2025 447.07 448.68 443.36 444.90 232,897 -3.76(-0.84%)
Jul 10, 2025 443.32 451.67 443.32 448.66 256,093 +2.16(+0.48%)
Jul 09, 2025 442.70 446.52 438.55 446.50 147,235 +3.23(+0.73%)
Jul 08, 2025 445.66 448.42 439.95 443.27 311,529 -3.31(-0.74%)
Jul 07, 2025 446.63 449.01 443.57 446.58 261,380 -0.05(-0.01%)
Jul 03, 2025 446.30 449.16 444.00 446.63 186,221 +0.23(+0.05%)
Jul 02, 2025 447.59 449.31 442.45 446.40 191,832 -2.58(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.