FactSet Research Systems Inc. FDS
NYSE · United States · Commercial Services
$269.95+9.98 (+3.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $269.95 | +3.84% | $261.99 | $272.23 | $258.50 | 1.49M |
| 2026-09-29 | $259.97 | -2.88% | $266.27 | $269.11 | $252.05 | 1.29M |
| 2026-09-28 | $267.67 | -1.98% | $270.06 | $271.51 | $264.66 | 762.30K |
| 2026-09-25 | $273.08 | +0.67% | $269.87 | $276.58 | $269.38 | 406.40K |
| 2026-09-24 | $271.25 | -2.93% | $281.94 | $285.34 | $270.56 | 680.00K |
| 2026-09-23 | $279.43 | +1.09% | $276.75 | $283.69 | $275.83 | 434.10K |
| 2026-09-22 | $276.42 | -2.70% | $288.16 | $288.90 | $276.36 | 789.20K |
| 2026-09-21 | $284.10 | +0.10% | $285.13 | $289.78 | $281.88 | 669.70K |
| 2026-09-18 | $283.83 | +1.79% | $277.71 | $286.68 | $273.46 | 1.19M |
| 2026-09-17 | $278.85 | +0.88% | $273.34 | $281.31 | $270.76 | 522.40K |
| 2026-09-16 | $276.41 | -0.25% | $274.44 | $277.14 | $271.06 | 700.60K |
| 2026-09-15 | $277.09 | +0.06% | $273.45 | $284.89 | $270.60 | 811.40K |
| 2026-09-14 | $276.93 | +6.63% | $269.89 | $282.63 | $269.67 | 1.07M |
| 2026-09-11 | $259.71 | -1.22% | $264.90 | $265.00 | $255.87 | 1.02M |
| 2026-09-10 | $262.93 | -5.82% | $279.26 | $283.16 | $262.29 | 1.50M |
| 2026-09-09 | $279.17 | -3.40% | $287.93 | $287.95 | $279.16 | 785.00K |
| 2026-09-08 | $289.00 | -4.29% | $302.68 | $302.79 | $288.81 | 1.79M |
| 2026-09-04 | $301.96 | -3.51% | $305.72 | $306.11 | $299.57 | 633.30K |
| 2026-09-03 | $312.96 | +2.25% | $310.51 | $320.48 | $307.93 | 637.60K |
| 2026-09-02 | $306.07 | +0.21% | $301.49 | $309.09 | $299.00 | 524.10K |
| 2026-09-01 | $305.44 | -2.59% | $310.97 | $315.00 | $303.60 | 952.00K |
| 2026-08-31 | $313.55 | +1.48% | $307.17 | $314.51 | $303.65 | 1.08M |
| 2026-08-28 | $308.98 | +1.48% | $308.69 | $309.79 | $302.98 | 715.30K |
| 2026-08-27 | $304.47 | +3.05% | $296.70 | $309.39 | $290.31 | 857.20K |
| 2026-08-26 | $295.45 | -0.21% | $291.47 | $298.00 | $290.44 | 831.70K |
| 2026-08-25 | $296.08 | -3.02% | $298.96 | $303.26 | $295.70 | 2.06M |
| 2026-08-24 | $305.31 | +1.80% | $299.85 | $308.47 | $298.95 | 649.50K |
| 2026-08-21 | $299.91 | -0.05% | $298.57 | $302.22 | $296.56 | 499.30K |
| 2026-08-20 | $300.06 | +0.66% | $297.65 | $304.30 | $293.58 | 958.20K |
| 2026-08-19 | $298.10 | +4.45% | $285.92 | $302.67 | $285.45 | 689.70K |
| 2026-08-18 | $285.41 | +3.13% | $280.30 | $290.88 | $278.79 | 639.40K |
| 2026-08-17 | $276.76 | -2.37% | $281.50 | $282.22 | $274.95 | 343.50K |
| 2026-08-14 | $283.49 | -1.28% | $288.57 | $288.57 | $278.82 | 1.32M |
| 2026-08-13 | $287.18 | +3.31% | $277.76 | $289.45 | $274.50 | 686.90K |
| 2026-08-12 | $277.99 | -1.75% | $277.90 | $282.91 | $274.33 | 478.30K |
| 2026-08-11 | $282.95 | -0.41% | $281.10 | $284.96 | $277.00 | 461.40K |
| 2026-08-10 | $284.12 | -0.51% | $282.56 | $287.83 | $282.14 | 703.00K |
| 2026-08-07 | $285.57 | +4.00% | $275.75 | $286.73 | $275.75 | 941.00K |
| 2026-08-06 | $274.58 | -1.24% | $276.89 | $278.91 | $272.00 | 851.50K |
| 2026-08-05 | $278.03 | +1.29% | $280.55 | $280.55 | $273.24 | 729.10K |
| 2026-08-04 | $274.49 | +1.78% | $264.57 | $276.50 | $264.49 | 824.60K |
| 2026-08-03 | $269.68 | +2.46% | $269.99 | $276.51 | $266.39 | 497.90K |
| 2026-07-31 | $263.20 | +0.06% | $261.21 | $264.37 | $254.99 | 674.30K |
| 2026-07-30 | $263.03 | -6.74% | $274.18 | $279.39 | $261.89 | 1.15M |
| 2026-07-29 | $282.04 | -0.64% | $283.66 | $295.58 | $281.35 | 1.30M |
| 2026-07-28 | $283.87 | +6.76% | $269.49 | $287.89 | $269.49 | 1.64M |
| 2026-07-27 | $265.90 | +4.54% | $260.22 | $270.31 | $256.27 | 1.76M |
| 2026-07-24 | $254.36 | +4.26% | $247.52 | $256.10 | $246.02 | 824.10K |
| 2026-07-23 | $243.96 | -0.51% | $245.50 | $245.50 | $240.11 | 607.90K |
| 2026-07-22 | $245.21 | -0.70% | $251.18 | $251.36 | $244.73 | 462.90K |
| 2026-07-21 | $246.95 | -3.46% | $247.01 | $253.54 | $242.55 | 780.30K |
| 2026-07-20 | $255.79 | -0.89% | $254.99 | $259.71 | $251.70 | 801.30K |
| 2026-07-17 | $258.09 | -1.67% | $261.22 | $269.79 | $255.48 | 1.41M |
| 2026-07-16 | $262.46 | +4.49% | $255.37 | $263.79 | $253.16 | 840.60K |
| 2026-07-15 | $251.19 | -0.56% | $256.87 | $260.57 | $250.52 | 592.80K |
| 2026-07-14 | $252.61 | -3.99% | $253.66 | $255.74 | $248.62 | 888.60K |
| 2026-07-13 | $263.11 | +6.47% | $252.81 | $263.34 | $250.26 | 929.60K |
| 2026-07-10 | $247.11 | +2.15% | $244.88 | $251.43 | $244.71 | 530.00K |
| 2026-07-09 | $241.90 | -2.39% | $243.89 | $247.99 | $236.20 | 783.10K |
| 2026-07-08 | $247.82 | -4.06% | $256.32 | $257.61 | $247.00 | 1.03M |
| 2026-07-07 | $258.30 | +2.42% | $256.14 | $261.78 | $254.04 | 753.80K |
| 2026-07-06 | $252.20 | +0.84% | $246.97 | $255.82 | $241.33 | 1.16M |
| 2026-07-02 | $250.09 | +1.85% | $250.00 | $254.82 | $245.81 | 1.27M |
| 2026-07-01 | $245.55 | +6.72% | $222.00 | $254.19 | $221.25 | 1.96M |
| 2026-06-30 | $230.08 | -1.52% | $232.81 | $235.00 | $226.86 | 1.14M |
| 2026-06-29 | $233.62 | +0.81% | $233.64 | $236.32 | $228.00 | 1.21M |
| 2026-06-26 | $231.74 | +10.97% | $208.01 | $232.68 | $208.01 | 1.55M |
| 2026-06-25 | $208.84 | -3.52% | $216.31 | $219.46 | $207.96 | 912.50K |
| 2026-06-24 | $216.45 | -0.78% | $219.40 | $224.26 | $215.95 | 838.00K |
| 2026-06-23 | $218.15 | -0.21% | $224.00 | $227.58 | $216.40 | 1.06M |
| 2026-06-22 | $218.62 | -1.21% | $221.28 | $223.80 | $214.22 | 940.50K |
| 2026-06-18 | $221.29 | -3.07% | $218.68 | $223.99 | $216.56 | 1.73M |
| 2026-06-17 | $228.30 | -3.90% | $234.86 | $240.57 | $228.30 | 648.90K |
| 2026-06-16 | $237.56 | +0.72% | $237.77 | $241.74 | $235.01 | 562.60K |
| 2026-06-15 | $235.86 | -2.20% | $238.74 | $247.08 | $234.66 | 579.20K |
| 2026-06-12 | $241.16 | +1.91% | $237.00 | $243.24 | $231.15 | 2.06M |
| 2026-06-11 | $236.64 | -4.99% | $251.11 | $251.11 | $235.73 | 932.90K |
| 2026-06-10 | $249.08 | +1.22% | $243.20 | $249.20 | $238.30 | 605.70K |
| 2026-06-09 | $246.07 | -0.13% | $245.31 | $251.05 | $243.77 | 671.70K |
| 2026-06-08 | $246.38 | -3.61% | $251.79 | $256.65 | $245.59 | 1.05M |
| 2026-06-05 | $255.62 | +0.24% | $257.59 | $259.00 | $249.27 | 626.30K |
| 2026-06-04 | $255.02 | +0.62% | $259.49 | $264.37 | $254.82 | 940.90K |
| 2026-06-03 | $253.44 | -0.93% | $258.13 | $258.13 | $244.09 | 792.30K |
| 2026-06-02 | $255.82 | -5.55% | $265.42 | $265.93 | $249.24 | 1.17M |
| 2026-06-01 | $270.85 | +10.34% | $249.15 | $272.40 | $247.64 | 1.67M |
| 2026-05-29 | $245.47 | +2.75% | $237.08 | $250.98 | $236.96 | 996.50K |
| 2026-05-28 | $238.90 | +1.34% | $234.24 | $244.98 | $234.24 | 881.50K |
| 2026-05-27 | $235.73 | +2.08% | $230.09 | $237.65 | $230.02 | 690.40K |
| 2026-05-26 | $230.92 | -0.47% | $229.01 | $235.96 | $227.93 | 697.70K |
| 2026-05-22 | $232.00 | +3.11% | $225.63 | $234.13 | $225.63 | 498.80K |