FactSet Research Systems Inc.

FDS · NYSE

Prices in USD

Historical prices

FactSet Research Systems Inc. (FDS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026234.86240.57228.30228.30227.44648,900
Jun 16, 2026237.77241.74235.01237.56236.67562,600
Jun 15, 2026238.74247.08234.66235.86234.97579,200
Jun 12, 2026237.00243.24231.15241.16240.252,059,000
Jun 11, 2026251.11251.11235.73236.64235.75932,900
Jun 10, 2026243.20249.20238.30249.08248.14605,700
Jun 9, 2026245.31251.05243.77246.07245.15671,700
Jun 8, 2026251.79256.65245.59246.38245.461,046,400
Jun 5, 2026257.59259.00249.27255.62254.66626,300
Jun 4, 2026259.49264.37254.82255.02254.06940,900
Jun 3, 2026258.13258.13244.09253.44252.49792,300
Jun 2, 2026265.42265.93249.24255.82254.861,166,700
Jun 1, 2026249.15272.40247.64270.85269.831,674,800
May 29, 2026237.08250.98236.96245.47244.55996,500
May 28, 2026234.24244.98234.24238.90236.85881,500
May 27, 2026230.09237.65230.02235.73233.70690,400
May 26, 2026229.01235.96227.93230.92228.94697,700
May 22, 2026225.63234.13225.63232.00230.01498,800
May 21, 2026220.98226.15219.30225.01223.08590,700
May 20, 2026218.94225.62215.00223.68221.76717,300
May 19, 2026229.77232.44220.89221.93220.021,102,600
May 18, 2026212.39227.71212.39224.35222.421,053,900
May 15, 2026203.41214.31203.41212.58210.751,192,400
May 14, 2026203.03205.45198.90199.86198.14895,500
May 13, 2026213.30213.30198.00201.87200.141,153,300