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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	467.87	470.16	470.16	471.92	465.84	326,639
May 19, 2025	470.14	470.39	470.39	473.33	466.77	240,000
May 16, 2025	469.15	473.32	473.32	474.79	466.09	679,126
May 15, 2025	461.38	469.41	469.41	469.43	461.38	425,700
May 14, 2025	451.87	459.87	459.87	461.5	447.59	371,357
May 13, 2025	457.98	451.43	451.43	462.22	450.8	360,800
May 12, 2025	460.47	456.4	456.4	461.28	453.88	330,745
May 09, 2025	449.08	454.62	454.62	455.48	448.51	385,048
May 08, 2025	441	448.49	448.49	452.74	438.57	357,200
May 07, 2025	431.27	440.2	439.88	442.31	424.99	278,765
May 06, 2025	430.4	429.82	429.82	435.14	429.28	227,071
May 05, 2025	432.94	433.09	433.09	437.61	431.63	127,000
May 02, 2025	435.62	434.56	434.56	437.99	431.71	234,530
May 01, 2025	431.09	429.89	429.89	434.62	429.69	223,790
April 30, 2025	425.57	432.22	432.22	433	422.48	285,200
April 29, 2025	423.22	428.71	428.71	429.6	421.61	209,500
April 28, 2025	426.94	422.9	422.9	428.66	420	227,300
April 25, 2025	427.01	424.47	424.47	428	423.08	151,555
April 24, 2025	425.99	428.15	428.15	430.79	423.65	174,201
April 23, 2025	428.41	425.52	425.52	436.73	424.07	253,113
April 22, 2025	416	423.96	423.96	425.6	416	222,153
April 21, 2025	423.72	413.03	413.03	423.72	409.2	210,700
April 17, 2025	426.8	427.05	427.05	430.93	425.67	255,288
April 16, 2025	434	427.23	427.23	435.16	425.13	243,117
April 15, 2025	434.06	436.23	436.23	437.99	432.72	392,204
April 14, 2025	431.75	433	433	436.65	426.04	269,500
April 11, 2025	414.07	425.44	425.44	428.47	405.05	266,471
April 10, 2025	421.65	416.69	416.69	423.09	407.24	294,900
April 09, 2025	395.21	426.82	426.82	428.42	391.69	457,500
April 08, 2025	417.19	398.85	398.85	417.19	394.11	293,168
April 07, 2025	423.47	405.58	405.58	423.47	400.55	554,617
April 04, 2025	433.67	416.19	416.19	439.26	414.55	769,259
April 03, 2025	442.75	436.95	436.95	453.87	436.66	257,364
April 02, 2025	456.51	451.72	451.72	456.51	448.24	375,329
April 01, 2025	454.86	457.01	457.01	460.39	452.39	263,511
March 31, 2025	448.07	454.64	454.64	456.01	444.81	399,229
March 28, 2025	450	448.76	448.76	452.08	445.13	312,611
March 27, 2025	442.74	449.23	449.23	451.12	442.21	287,525
March 26, 2025	441.43	441.24	441.24	442.99	438.54	244,300
March 25, 2025	435.52	439.4	439.4	440.76	433.12	266,005
March 24, 2025	435.59	432.11	432.11	440.57	431.48	340,045
March 21, 2025	425.78	432.86	432.86	433.5	423.56	539,631
March 20, 2025	435.76	430.93	430.93	449.47	423.81	587,500

FactSet Research Systems Inc. (FDS) NYSE