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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	370.39	371.01	371.01	373.1	368.55	313,600
September 04, 2025	372.06	369.48	369.48	372.06	366.12	348,317
September 03, 2025	367.37	370.8	370.8	371.03	365.62	297,608
September 02, 2025	371.93	368.88	368.88	372.88	362.41	499,054
August 29, 2025	374.87	373.32	373.32	375.53	371.38	334,700
August 28, 2025	380.05	375.77	374.67	381.68	374.82	298,634
August 27, 2025	379	380.22	380.22	384.33	378.93	403,031
August 26, 2025	381.62	380	380	386.52	375.15	506,300
August 25, 2025	381.04	382.65	382.65	386.33	380.02	432,926
August 22, 2025	378.37	381.62	381.62	385.63	373.48	380,138
August 21, 2025	384.95	376.96	376.96	387.21	375.37	464,000
August 20, 2025	376.71	387.64	387.64	387.75	374.46	761,907
August 19, 2025	369.52	374.1	374.1	375.59	369.52	505,716
August 18, 2025	370	371.15	371.15	371.72	365.76	465,043
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

FactSet Research Systems Inc. (FDS) NYSE