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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	278.86	286.67	286.67	289.48	277.08	796,006
October 16, 2025	284	278.01	278.01	284.3	275.24	543,274
October 15, 2025	285.98	283.95	283.95	291.5	283.2	468,221
October 14, 2025	285	285.75	285.75	289.46	281.04	946,371
October 13, 2025	284.33	285.99	285.99	288.87	283.89	629,260
October 10, 2025	285	283.13	283.13	289.3	281	1.17M
October 09, 2025	285.1	283.08	283.08	287.64	280.61	1.14M
October 08, 2025	278.91	281.47	281.47	281.61	273.85	688,143
October 07, 2025	276.55	276.93	276.93	280.05	274.13	604,370
October 06, 2025	283.34	275.01	275.01	283.74	272.5	1.11M
October 03, 2025	281.7	282.33	282.33	283.52	280.03	543,249
October 02, 2025	286	281.88	281.88	289.54	280.2	766,110
October 01, 2025	287.13	286.73	286.73	289.13	282	725,094
September 30, 2025	290	286.49	286.49	290.39	284.16	568,219
September 29, 2025	291.02	290.67	290.67	292.11	287.3	656,280
September 26, 2025	285.24	289.69	289.69	292.02	284.42	539,142
September 25, 2025	286.9	283.86	283.86	287.69	282.01	660,873
September 24, 2025	288	286.16	286.16	291.22	284.6	914,150
September 23, 2025	295.39	288.41	288.41	296.77	286.52	999,833
September 22, 2025	294.5	295.63	295.63	301.75	293.86	1.39M
September 19, 2025	304.75	289.26	289.26	304.75	288.85	1.35M
September 18, 2025	338.53	301.23	301.23	338.53	297.86	2.6M
September 17, 2025	345.94	336.04	336.04	348.39	332.8	1.07M
September 16, 2025	344.14	345.19	345.19	346.28	341.79	639,778
September 15, 2025	363.33	344.43	344.43	364.83	343.6	843,072
September 12, 2025	370.01	361.84	361.84	370.98	361.75	331,449
September 11, 2025	363.36	370.5	370.5	370.61	362.34	454,331
September 10, 2025	371.53	361.76	361.76	371.53	360.82	437,734
September 09, 2025	372.8	372.86	372.86	375.5	368.7	392,431
September 08, 2025	371.53	375.34	375.34	377.07	369.44	500,500
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

FactSet Research Systems Inc. (FDS) NYSE