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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	376.05	369.62	369.62	376.18	368.99	491,803
August 14, 2025	376.04	374.96	374.77	379.1	372.48	270,820
August 13, 2025	371.77	376.2	376.2	378.55	367.36	543,000
August 12, 2025	378.34	370.74	370.74	378.34	368.04	481,943
August 11, 2025	382.4	377.57	377.57	384.49	376.84	405,412
August 08, 2025	387.51	382.43	382.43	389.96	381.3	219,024
August 07, 2025	394.33	386.67	386.67	396.06	384.67	246,713
August 06, 2025	388.08	391.91	391.91	392.46	385.07	462,200
August 05, 2025	396.53	387.51	387.51	398	383.27	531,500
August 04, 2025	393.52	396.16	396.16	398.5	391.57	374,500
August 01, 2025	403.14	391.33	391.33	404.09	389.08	470,028
July 31, 2025	408.06	402.9	402.9	409.16	390.83	946,946
July 30, 2025	416.12	409.16	409.16	418.06	407.28	332,937
July 29, 2025	416.47	415.49	415.49	417.31	411.26	292,435
July 28, 2025	417.54	414.14	414.14	419.22	413.7	243,022
July 25, 2025	420.49	419.54	419.54	424.62	415.93	348,127
July 24, 2025	414.59	421.46	421.46	422.82	412	303,900
July 23, 2025	416.37	416.26	416.26	418.15	413.44	310,835
July 22, 2025	422.05	417.23	417.23	427	413.88	328,441
July 21, 2025	432.71	423.08	423.08	432.88	422.8	274,834
July 18, 2025	436.99	432.32	432.32	439.11	431.91	421,309
July 17, 2025	436.13	436.57	436.57	438.97	432.86	218,500
July 16, 2025	434.8	436.33	436.33	437.38	429.96	252,116
July 15, 2025	440.59	434.15	434.15	441.26	433.52	255,618
July 14, 2025	446.35	440.01	440.01	453.41	439.01	498,510
July 11, 2025	448.38	446.21	446.21	450	444.66	232,216
July 10, 2025	444.62	449.98	449.98	453	444.62	255,344
July 09, 2025	444	447.81	447.81	447.83	439.84	146,804
July 08, 2025	446.97	444.57	444.57	449.74	441.24	310,618
July 07, 2025	447.94	447.89	447.89	450.33	444.87	260,621
July 03, 2025	447.61	447.94	447.94	450.48	445.3	185,676
July 02, 2025	448.9	447.71	447.71	450.63	443.75	191,300
July 01, 2025	445.12	450.3	450.3	451.08	442.75	201,000
June 30, 2025	441.43	447.28	447.28	449.07	438.22	267,000
June 27, 2025	438.33	441.43	441.43	448.33	434.96	713,032
June 26, 2025	441.84	437.03	437.03	442.6	437	306,114
June 25, 2025	435.9	439.87	439.87	441.03	429.83	291,923
June 24, 2025	437.8	437.6	437.6	439.93	428.5	594,108
June 23, 2025	438.16	437.03	437.03	445.83	430.2	763,546
June 20, 2025	425.82	422.34	422.34	428.36	419.61	763,478
June 18, 2025	424.1	425.04	425.04	428.47	421.74	389,046
June 17, 2025	417.6	423.7	423.7	424.94	417.6	520,819
June 16, 2025	423.03	421.3	421.3	426.01	419.72	338,805
June 13, 2025	421.25	419.9	419.9	424.15	418.22	326,000
June 12, 2025	421.79	424.17	424.17	424.92	420	506,900
June 11, 2025	425.34	423.38	423.38	426.19	421.34	248,421
June 10, 2025	426.76	425.6	425.6	427.88	423.82	205,700
June 09, 2025	431.98	426.76	426.76	431.98	421.15	223,502
June 06, 2025	433.63	432.35	432.35	435.19	429.25	225,632
June 05, 2025	434.32	431.48	431.48	435.99	430.63	306,856
June 04, 2025	435.36	433.79	433.79	438.9	433.31	568,317
June 03, 2025	454.84	434.52	434.52	455.73	431.16	818,646
June 02, 2025	454.58	456.56	456.56	457.2	448.66	271,400
May 30, 2025	464.42	458.26	458.26	464.56	450.78	554,135
May 29, 2025	458.89	465.57	465.57	465.81	443.14	167,638
May 28, 2025	468.6	460.27	460.27	468.6	459.98	219,800
May 27, 2025	465.32	462.99	462.99	469.44	461.88	309,718
May 23, 2025	458.66	462.8	462.8	465.4	458.66	171,323
May 22, 2025	461.77	463.99	463.99	465.23	459.85	267,053
May 21, 2025	468.39	464.31	464.31	471.64	463.31	352,145

FactSet Research Systems Inc. (FDS) NYSE