FactSet Research Systems Inc.

FDS · NYSE

Prices in USD

Historical prices

FactSet Research Systems Inc. (FDS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026247.52256.10246.02254.36253.41824,100
Jul 23, 2026245.50245.50240.11243.96243.04607,900
Jul 22, 2026251.18251.36244.73245.21244.29462,900
Jul 21, 2026247.01253.54242.55246.95246.02780,300
Jul 20, 2026254.99259.71251.70255.79254.83801,300
Jul 17, 2026261.22269.79255.48258.09257.121,410,400
Jul 16, 2026255.37263.79253.16262.46261.47840,600
Jul 15, 2026256.87260.57250.52251.19250.25592,800
Jul 14, 2026253.66255.74248.62252.61251.66888,600
Jul 13, 2026252.81263.34250.26263.11262.12929,600
Jul 10, 2026244.88251.43244.71247.11246.18530,000
Jul 9, 2026243.89247.99236.20241.90240.99783,100
Jul 8, 2026256.32257.61247.00247.82246.891,029,600
Jul 7, 2026256.14261.78254.04258.30257.33753,800
Jul 6, 2026246.97255.82241.33252.20251.251,161,600
Jul 2, 2026250.00254.82245.81250.09249.151,268,000
Jul 1, 2026222.00254.19221.25245.55244.631,960,100
Jun 30, 2026232.81235.00226.86230.08229.221,144,000
Jun 29, 2026233.64236.32228.00233.62232.741,206,700
Jun 26, 2026208.01232.68208.01231.74230.871,547,100
Jun 25, 2026216.31219.46207.96208.84208.06912,500
Jun 24, 2026219.40224.26215.95216.45215.64838,000
Jun 23, 2026224.00227.58216.40218.15217.331,055,600
Jun 22, 2026221.28223.80214.22218.62217.80940,500
Jun 18, 2026218.68223.99216.56221.29220.461,732,900