FactSet Research Systems Inc.

FDS · NYSE

Prices in USD

Historical prices

FactSet Research Systems Inc. (FDS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025292.76293.55290.14293.00288.99756,300
Dec 15, 2025292.27293.39288.73292.03288.03706,100
Dec 12, 2025292.65294.66289.68292.47288.47634,700
Dec 11, 2025291.08297.91290.72291.55287.56615,000
Dec 10, 2025288.04290.19284.23288.20284.26709,400
Dec 9, 2025286.47290.44286.23287.56283.63816,900
Dec 8, 2025288.16290.00282.45286.89282.97870,000
Dec 5, 2025278.29291.62278.01290.63286.651,489,400
Dec 4, 2025281.62284.12277.21278.92275.10352,200
Dec 3, 2025278.13282.65276.35279.15275.33496,900
Dec 2, 2025276.76279.12273.00278.28274.47615,800
Dec 1, 2025275.00281.85273.46277.13273.34876,100
Nov 28, 2025278.73280.24276.96277.27273.48273,100
Nov 26, 2025276.79280.21276.79277.41272.53451,300
Nov 25, 2025276.15280.88274.60278.73273.83653,800
Nov 24, 2025273.68275.90270.84271.76266.983,959,800
Nov 21, 2025275.09279.69273.29277.02272.15946,200
Nov 20, 2025267.10275.12267.10273.05268.25638,700
Nov 19, 2025272.00274.00266.46267.02262.32571,700
Nov 18, 2025274.26275.24269.20272.11267.32828,300
Nov 17, 2025272.26274.74270.52273.65268.841,138,300
Nov 14, 2025277.37280.19271.38273.91269.09677,700
Nov 13, 2025269.46281.98268.25277.94273.05944,800
Nov 12, 2025274.00274.00268.01271.88267.10490,700
Nov 11, 2025268.00274.00266.22271.56266.78707,100