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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	275.09	277.02	277.02	279.69	273.29	946,318
November 20, 2025	267.1	273.05	273.05	275.12	267.1	638,839
November 19, 2025	272	267.02	267.02	274	266.46	571,700
November 18, 2025	274.26	272.11	272.11	275.24	269.2	828,300
November 17, 2025	272.26	273.65	273.65	274.74	270.52	1.14M
November 14, 2025	277.37	273.91	273.91	280.19	271.38	677,773
November 13, 2025	269.46	277.94	277.94	281.98	268.25	944,800
November 12, 2025	274	271.88	271.88	274	268.01	490,700
November 11, 2025	268	271.56	271.56	274	266.22	707,100
November 10, 2025	261.99	265.09	265.09	266.58	258.46	688,500
November 07, 2025	255.12	262.6	262.6	264.78	254.04	621,965
November 06, 2025	258.16	253.62	253.62	258.68	250.5	1.41M
November 05, 2025	263.18	261.14	261.14	264	259.78	693,760
November 04, 2025	265.63	264.58	264.58	266.43	258.15	814,218
November 03, 2025	266.29	264.57	264.57	267.95	260	888,560
October 31, 2025	267.65	266.8	266.8	269.19	265.11	1.47M
October 30, 2025	268.65	269.04	269.04	275	266.13	1.05M
October 29, 2025	287.06	266.89	266.89	287.06	266.62	1.21M
October 28, 2025	290	288.4	288.4	293.85	287.03	601,700
October 27, 2025	287.57	290.33	290.33	291.86	285.65	728,200
October 24, 2025	289.62	285.3	285.3	289.62	284.75	793,226
October 23, 2025	291.99	286.84	286.84	292.21	286.38	739,749
October 22, 2025	292.54	289.92	289.92	294.95	289.2	672,600
October 21, 2025	289.9	294.11	294.11	296.8	285.5	918,303
October 20, 2025	285.84	290.41	290.41	292.43	285.84	821,625
October 17, 2025	278.86	286.67	286.67	289.48	277.08	796,006
October 16, 2025	284	278.01	278.01	284.3	275.24	543,274
October 15, 2025	285.98	283.95	283.95	291.5	283.2	468,221
October 14, 2025	285	285.75	285.75	289.46	281.04	946,371
October 13, 2025	284.33	285.99	285.99	288.87	283.89	629,260
October 10, 2025	285	283.13	283.13	289.3	281	1.17M
October 09, 2025	285.1	283.08	283.08	287.64	280.61	1.14M
October 08, 2025	278.91	281.47	281.47	281.61	273.85	688,143
October 07, 2025	276.55	276.93	276.93	280.05	274.13	604,370
October 06, 2025	283.34	275.01	275.01	283.74	272.5	1.11M
October 03, 2025	281.7	282.33	282.33	283.52	280.03	543,249
October 02, 2025	286	281.88	281.88	289.54	280.2	766,110
October 01, 2025	287.13	286.73	286.73	289.13	282	725,094
September 30, 2025	290	286.49	286.49	290.39	284.16	568,219
September 29, 2025	291.02	290.67	290.67	292.11	287.3	656,280
September 26, 2025	285.24	289.69	289.69	292.02	284.42	539,142
September 25, 2025	286.9	283.86	283.86	287.69	282.01	660,873
September 24, 2025	288	286.16	286.16	291.22	284.6	914,150
September 23, 2025	295.39	288.41	288.41	296.77	286.52	999,833
September 22, 2025	294.5	295.63	295.63	301.75	293.86	1.39M
September 19, 2025	304.75	289.26	289.26	304.75	288.85	1.35M
September 18, 2025	338.53	301.23	301.23	338.53	297.86	2.6M
September 17, 2025	345.94	336.04	336.04	348.39	332.8	1.07M
September 16, 2025	344.14	345.19	345.19	346.28	341.79	639,778
September 15, 2025	363.33	344.43	344.43	364.83	343.6	843,072
September 12, 2025	370.01	361.84	361.84	370.98	361.75	331,449
September 11, 2025	363.36	370.5	370.5	370.61	362.34	454,331

FactSet Research Systems Inc. (FDS) NYSE