FactSet Research Systems Inc. - FDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	198.55	195.05	195.05	201.62	194.29	746,286
February 19, 2026	197.92	198.88	198.88	202	194.16	952,945
February 18, 2026	191.41	197.92	197.92	199.52	191.41	1.29M
February 17, 2026	201.07	190.06	190.06	205	185	1.45M
February 13, 2026	203.82	205.79	205.79	206.22	198.62	920,758
February 12, 2026	194.19	201.95	201.95	203.77	190.58	2.19M
February 11, 2026	202.54	193.66	193.66	205.5	192.13	1.35M
February 10, 2026	195.5	204.81	204.81	210	191.35	1.83M
February 09, 2026	205.27	203.22	203.22	207.08	201.5	1.28M
February 06, 2026	212.88	207.32	207.32	215.53	206.28	1.27M
February 05, 2026	228.93	209.18	209.18	234.33	201.8	2.32M
February 04, 2026	220.01	225.43	225.43	227.27	213.19	1.55M
February 03, 2026	238.44	222.62	222.62	238.5	220.75	2.16M
February 02, 2026	254.61	248.76	248.76	256.97	245.34	957,500
January 30, 2026	252.82	254.36	254.36	257.32	250.4	956,189
January 29, 2026	268.69	252.79	252.79	271.73	249.68	1.1M
January 28, 2026	268.3	269.86	269.86	272.68	263.02	788,124
January 27, 2026	285.16	268.66	268.66	286.36	265.63	918,936
January 26, 2026	287.09	286.33	286.33	288.71	283.75	293,600
January 23, 2026	289.29	286.68	286.68	290.75	284.35	256,843
January 22, 2026	285.55	288.79	288.79	290.21	285.55	290,336
January 21, 2026	278.13	284.13	284.13	285.65	278.13	458,500
January 20, 2026	285	277.05	277.05	289.54	276.57	800,427
January 16, 2026	287.73	288.6	288.6	290.22	282	668,100
January 15, 2026	293.82	289.68	289.68	296.65	288.98	537,147
January 14, 2026	291.11	295.27	295.27	296.04	289.44	449,566
January 13, 2026	296.94	291.77	291.77	297.92	286.27	613,700
January 12, 2026	297.38	296.92	296.92	300.63	294.88	395,700
January 09, 2026	296.46	294.45	294.45	297.36	290.22	459,683
January 08, 2026	292.15	294.17	294.17	299.51	290.71	510,238
January 07, 2026	293.35	292.95	292.95	295.92	289.46	363,242
January 06, 2026	286.04	292.79	292.79	293.37	283.15	339,999
January 05, 2026	280.57	286.36	286.36	289.36	280.01	615,500
January 02, 2026	288.55	284.9	284.9	289.19	283.02	682,252
December 31, 2025	290.52	290.19	290.19	293.69	289.85	422,437
December 30, 2025	291.69	291.4	291.4	293.85	290	391,337
December 29, 2025	293.34	293.43	293.43	295.36	291.17	475,641
December 26, 2025	290	292.13	292.13	292.7	288.5	327,900
December 24, 2025	291.32	290.09	290.09	292.96	287.69	228,546
December 23, 2025	291.59	290.88	290.88	291.72	288.89	421,628
December 22, 2025	288.54	290.94	290.94	295.43	288.5	716,100
December 19, 2025	277.55	288.54	288.54	289.64	275.9	2.27M
December 18, 2025	302.69	273.39	273.39	306.1	268.26	1.87M
December 17, 2025	297.05	296.13	296.13	300.28	294.81	878,310
December 16, 2025	292.76	293	293	293.55	290.14	756,316
December 15, 2025	292.27	292.03	292.03	293.39	288.73	706,100
December 12, 2025	292.65	292.47	292.47	294.66	289.68	634,722
December 11, 2025	291.08	291.55	291.55	297.91	290.72	615,040
December 10, 2025	288.04	288.2	288.2	290.19	284.23	709,400
December 09, 2025	286.47	287.56	287.56	290.44	286.23	816,900
December 08, 2025	288.16	286.89	286.89	290	282.45	870,339
December 05, 2025	278.29	290.63	290.63	291.62	278.01	1.49M
December 04, 2025	281.62	278.92	278.92	284.12	277.21	279,061
December 03, 2025	278.13	279.15	279.15	282.65	276.35	496,900
December 02, 2025	276.76	278.28	278.28	279.12	273	615,800
December 01, 2025	275	277.13	277.13	281.85	273.46	876,124
November 28, 2025	278.73	277.27	277.27	280.24	276.96	273,100
November 26, 2025	276.79	277.41	276.31	280.21	276.79	451,300
November 25, 2025	276.15	278.73	277.62	280.88	274.6	653,847
November 24, 2025	273.78	271.66	271.66	275.9	270.84	803,942

FactSet Research Systems Inc. (FDS) NYSE