FactSet Research Systems Inc. (FDS) NYSE

289.69

+5.83(+2.05%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025285.24289.69289.69292.02284.42539,142
September 25, 2025286.9283.86283.86287.69282.01660,873
September 24, 2025288286.16286.16291.22284.6914,150
September 23, 2025295.39288.41288.41296.77286.52999,833
September 22, 2025294.5295.63295.63301.75293.861.39M
September 19, 2025304.75289.26289.26304.75288.851.35M
September 18, 2025338.53301.23301.23338.53297.862.6M
September 17, 2025345.94336.04336.04348.39332.81.07M
September 16, 2025344.14345.19345.19346.28341.79639,778
September 15, 2025363.33344.43344.43364.83343.6843,072
September 12, 2025370.01361.84361.84370.98361.75331,449
September 11, 2025363.36370.5370.5370.61362.34454,331
September 10, 2025371.53361.76361.76371.53360.82437,734
September 09, 2025372.8372.86372.86375.5368.7392,431
September 08, 2025371.53375.34375.34377.07369.44500,500
September 05, 2025370.39371.01371.01373.1368.55313,600
September 04, 2025372.06369.48369.48372.06366.12348,317
September 03, 2025367.37370.8370.8371.03365.62297,608
September 02, 2025371.93368.88368.88372.88362.41499,054
August 29, 2025374.87373.32373.32375.53371.38334,700
August 28, 2025380.05375.77374.67381.68374.82298,634
August 27, 2025379380.22380.22384.33378.93403,031
August 26, 2025381.62380380386.52375.15506,300
August 25, 2025381.04382.65382.65386.33380.02432,926
August 22, 2025378.37381.62381.62385.63373.48380,138
August 21, 2025384.95376.96376.96387.21375.37464,000
August 20, 2025376.71387.64387.64387.75374.46761,907
August 19, 2025369.52374.1374.1375.59369.52505,716
August 18, 2025370371.15371.15371.72365.76465,043
August 15, 2025376.05369.62369.62376.18368.99491,803
August 14, 2025376.04374.96374.77379.1372.48270,820
August 13, 2025371.77376.2376.2378.55367.36543,000
August 12, 2025378.34370.74370.74378.34368.04481,943
August 11, 2025382.4377.57377.57384.49376.84405,412
August 08, 2025387.51382.43382.43389.96381.3219,024
August 07, 2025394.33386.67386.67396.06384.67246,713
August 06, 2025388.08391.91391.91392.46385.07462,200
August 05, 2025396.53387.51387.51398383.27531,500
August 04, 2025393.52396.16396.16398.5391.57374,500
August 01, 2025403.14391.33391.33404.09389.08470,028
July 31, 2025408.06402.9402.9409.16390.83946,946
July 30, 2025416.12409.16409.16418.06407.28332,937
July 29, 2025416.47415.49415.49417.31411.26292,435
July 28, 2025417.54414.14414.14419.22413.7243,022
July 25, 2025420.49419.54419.54424.62415.93348,127
July 24, 2025414.59421.46421.46422.82412303,900
July 23, 2025416.37416.26416.26418.15413.44310,835
July 22, 2025422.05417.23417.23427413.88328,441
July 21, 2025432.71423.08423.08432.88422.8274,834
July 18, 2025436.99432.32432.32439.11431.91421,309
July 17, 2025436.13436.57436.57438.97432.86218,500
July 16, 2025434.8436.33436.33437.38429.96252,116
July 15, 2025440.59434.15434.15441.26433.52255,618
July 14, 2025446.35440.01440.01453.41439.01498,510
July 11, 2025448.38446.21446.21450444.66232,216
July 10, 2025444.62449.98449.98453444.62255,344
July 09, 2025444447.81447.81447.83439.84146,804
July 08, 2025446.97444.57444.57449.74441.24310,618
July 07, 2025447.94447.89447.89450.33444.87260,621
July 03, 2025447.61447.94447.94450.48445.3185,676
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved