FactSet Research Systems Inc.

FDS · NYSE

Prices in USD

Historical prices

FactSet Research Systems Inc. (FDS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026289.29290.75284.35286.68282.76256,800
Jan 22, 2026285.55290.21285.55288.79284.84362,100
Jan 21, 2026278.30285.65278.00284.13280.24458,600
Jan 20, 2026285.00289.54276.57277.05273.26800,400
Jan 16, 2026287.73290.22282.00288.60284.65668,100
Jan 15, 2026293.82296.65288.98289.68285.72537,100
Jan 14, 2026291.11296.04289.44295.27291.23449,500
Jan 13, 2026296.94297.92286.27291.77287.78613,700
Jan 12, 2026297.38300.63294.88296.92292.86395,700
Jan 9, 2026296.46297.36290.22294.45290.42459,700
Jan 8, 2026292.15299.51290.71294.17290.15510,200
Jan 7, 2026293.35295.92289.46292.95288.94363,200
Jan 6, 2026286.04293.37283.15292.79288.78497,200
Jan 5, 2026280.57289.36280.01286.36282.44615,500
Jan 2, 2026288.55289.19283.02284.90281.00682,000
Dec 31, 2025290.52293.69289.85290.19286.22422,400
Dec 30, 2025291.69293.85290.00291.40287.41391,300
Dec 29, 2025293.34295.36291.17293.43289.42475,600
Dec 26, 2025290.00292.70288.50292.13288.13327,900
Dec 24, 2025291.32292.96287.69290.09286.12228,500
Dec 23, 2025291.59291.72288.89290.88286.90421,600
Dec 22, 2025288.54295.43288.50290.94286.96716,100
Dec 19, 2025277.55289.64275.90288.54284.592,270,600
Dec 18, 2025302.69306.10268.26273.39269.652,253,800
Dec 17, 2025297.05300.28294.81296.13292.08878,300