FactSet Research Systems Inc.

FDS · NYSE

Prices in USD

Historical prices

FactSet Research Systems Inc. (FDS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026308.69309.79302.98308.98307.82715,300
Aug 27, 2026296.70309.39290.31304.47303.33857,200
Aug 26, 2026291.47298.00290.44295.45294.34831,700
Aug 25, 2026298.96303.26295.70296.08294.972,059,800
Aug 24, 2026299.85308.47298.95305.31304.16649,500
Aug 21, 2026298.57302.22296.56299.91298.78499,300
Aug 20, 2026297.65304.30293.58300.06298.93958,200
Aug 19, 2026285.92302.67285.45298.10296.98689,700
Aug 18, 2026280.30290.88278.79285.41284.34639,400
Aug 17, 2026281.50282.22274.95276.76275.72343,500
Aug 14, 2026288.57288.57278.82283.49282.431,324,500
Aug 13, 2026277.76289.45274.50287.18286.10686,900
Aug 12, 2026277.90282.91274.33277.99276.95478,300
Aug 11, 2026281.10284.96277.00282.95281.89461,400
Aug 10, 2026282.56287.83282.14284.12283.05703,000
Aug 7, 2026275.75286.73275.75285.57284.50941,000
Aug 6, 2026276.89278.91272.00274.58273.55851,500
Aug 5, 2026280.55280.55273.24278.03276.99729,100
Aug 4, 2026264.57276.50264.49274.49273.46824,600
Aug 3, 2026269.99276.51266.39269.68268.67497,900
Jul 31, 2026261.21264.37254.99263.20262.21674,300
Jul 30, 2026274.18279.39261.89263.03262.041,148,400
Jul 29, 2026283.66295.58281.35282.04280.981,298,800
Jul 28, 2026269.49287.89269.49283.87282.801,642,600
Jul 27, 2026260.22270.31256.27265.90264.901,759,200