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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	484.33	476.51	476.51	484.33	475.31	177,035
December 31, 2024	482.68	480.28	480.28	487.4	479.22	159,100
December 30, 2024	480.44	482.68	482.68	486.26	477.08	203,380
December 27, 2024	490.16	486.56	486.56	493	482.85	155,214
December 26, 2024	487.77	490.53	490.53	491.56	487.43	47,650
December 24, 2024	489.89	491.35	491.35	492	487.7	110,347
December 23, 2024	480.02	489.34	489.34	489.83	480.02	264,303
December 20, 2024	484.59	483.52	483.52	485.68	470.33	922,801
December 19, 2024	459.15	489.73	489.73	496.9	459.15	666,464
December 18, 2024	488.34	473.05	473.05	494.25	471.82	612,480
December 17, 2024	485.77	488.81	488.81	490.66	482.9	437,700
December 16, 2024	489	487.59	487.59	492.75	485.98	334,426
December 13, 2024	487.38	488.74	488.74	490.47	483.97	240,600
December 12, 2024	488.39	488.61	488.61	493.15	486.87	239,221
December 11, 2024	484.64	490.04	490.04	490.87	484.64	264,842
December 10, 2024	477.64	483.78	483.78	486.7	474.54	186,440
December 09, 2024	478.67	477.76	477.76	481.87	474.99	213,845
December 06, 2024	478.34	479.97	479.97	483.39	477.84	203,400
December 05, 2024	483.87	478.37	478.37	483.93	477.95	192,810
December 04, 2024	484.45	485.56	485.56	487.94	484.35	57,325
December 03, 2024	489	485.52	485.52	489.85	485.33	207,981
December 02, 2024	489.18	489.47	489.47	491.6	485.41	209,700
November 29, 2024	490.29	490.67	490.67	493.81	489.6	120,206
November 27, 2024	492.59	489.5	488.46	492.59	487.74	173,900
November 26, 2024	490.37	490.98	489.94	496.02	487.83	230,745
November 25, 2024	491.53	491.05	490.01	495.63	486.44	513,125
November 22, 2024	488.78	487.62	487.62	491.22	485.17	148,612
November 21, 2024	476.68	482.64	482.64	485.58	474.34	86,959
November 20, 2024	483.68	474.44	474.44	483.68	472.24	260,883
November 19, 2024	484.35	481.4	481.4	485.49	480.31	175,436
November 18, 2024	482.88	485.93	485.93	489.65	482.88	209,211
November 15, 2024	493.56	483.9	483.9	494.77	481.1	375,400
November 14, 2024	490.97	495.72	495.72	499.87	487.55	377,048
November 13, 2024	483.74	490.83	490.83	494.07	483.13	339,714
November 12, 2024	480.41	484.27	484.27	487	479.62	357,980
November 11, 2024	478.96	481.85	481.85	484.54	478.96	262,009
November 08, 2024	474.93	477.46	477.46	481.66	473.9	256,101
November 07, 2024	479.12	473.88	473.88	481.59	472.43	263,400
November 06, 2024	476.82	478.47	478.47	481.48	467.24	366,400
November 05, 2024	461.58	467.96	467.96	469.46	461.26	225,311
November 04, 2024	457.94	461.81	461.81	461.96	454.27	219,400
November 01, 2024	453.68	458.8	458.8	459.69	452.02	190,205
October 31, 2024	453.8	454.06	454.06	458.69	452.9	261,432
October 30, 2024	460.71	453.8	453.8	464.39	453.52	212,249
October 29, 2024	459.37	460.09	460.09	465.33	456.3	210,500
October 28, 2024	458.37	459.29	459.29	460.06	456.68	159,009
October 25, 2024	459.37	454.94	454.94	460.02	453.38	200,000
October 24, 2024	463.63	456.63	456.63	463.63	456.58	254,200
October 23, 2024	465.47	463.77	463.77	467.98	461.84	189,700
October 22, 2024	466.99	465.07	465.07	466.99	462.88	149,549
October 21, 2024	469.47	468.93	468.93	470.15	466.67	173,843
October 18, 2024	474.06	471.53	471.53	474.06	470.48	255,900
October 17, 2024	473.49	472.47	472.47	474.83	468.55	217,901
October 16, 2024	468.01	470.46	470.46	474.29	467.88	285,800
October 15, 2024	464.55	469.11	469.11	475.37	464.55	204,238
October 14, 2024	458.27	461.85	461.85	463.09	456.29	168,318
October 11, 2024	455.39	456.81	456.81	457.66	449.18	207,013
October 10, 2024	454.11	454.03	454.03	459.19	452.62	143,311
October 09, 2024	452.16	455.72	455.72	458.55	452.16	205,819
October 08, 2024	450.96	456.83	456.83	457.43	450.25	235,545

FactSet Research Systems Inc. (FDS) NYSE