FactSet Research Systems Inc.

FDS · NYSE

Prices in USD

Historical prices

FactSet Research Systems Inc. (FDS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026219.83223.10214.46215.92214.061,154,700
May 11, 2026221.29224.77218.11219.19217.31553,100
May 8, 2026221.13226.38215.36223.61221.69775,400
May 7, 2026210.90227.07210.86223.98222.06813,700
May 6, 2026216.13217.65211.61211.79209.97823,300
May 5, 2026226.36227.50203.43219.42217.531,626,100
May 4, 2026226.92229.98224.39224.44222.51584,500
May 1, 2026231.65235.55227.58227.58225.62619,800
Apr 30, 2026226.48228.19222.01227.58225.62973,200
Apr 29, 2026233.00236.17229.03232.32230.32683,000
Apr 28, 2026228.12231.79225.37229.56227.59522,800
Apr 27, 2026224.22229.62222.90225.33223.39587,400
Apr 24, 2026227.39228.95221.85224.12222.19768,900
Apr 23, 2026239.52241.12222.45228.08226.12908,500
Apr 22, 2026243.92245.52239.41242.72240.63716,000
Apr 21, 2026237.41247.33236.05240.32238.26791,000
Apr 20, 2026232.31236.59230.52235.88233.85981,700
Apr 17, 2026232.48233.77230.41232.73230.73765,600
Apr 16, 2026231.94234.35229.53231.85229.86813,500
Apr 15, 2026225.68232.66225.50230.75228.77810,500
Apr 14, 2026228.23229.31221.63223.55221.63848,700
Apr 13, 2026212.42226.97212.42226.42224.471,117,500
Apr 10, 2026214.88216.24210.26211.60209.781,302,100
Apr 9, 2026223.50224.55211.57213.52211.691,438,300
Apr 8, 2026223.18226.29218.64222.97221.051,636,300