FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
221.34
-3.58 (-1.59%)
Mar 6, 2026, 10:03 AM EST - Market open
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.36 | 227.09 | 221.30 | 222.07 | - | -1.27% | 726 |
| Mar 5, 2026 | 224.61 | 230.03 | 220.00 | 224.92 | 224.92 | -0.21% | 982,064 |
| Mar 4, 2026 | 221.37 | 228.25 | 219.37 | 225.40 | 225.40 | 1.14% | 909,184 |
| Mar 3, 2026 | 217.43 | 223.81 | 215.13 | 222.87 | 222.87 | 1.33% | 838,213 |
| Mar 2, 2026 | 213.59 | 221.32 | 212.98 | 219.94 | 219.94 | 1.44% | 790,892 |
| Feb 27, 2026 | 211.01 | 217.68 | 208.39 | 216.81 | 216.81 | 1.19% | 1,203,113 |
| Feb 26, 2026 | 208.55 | 216.58 | 207.70 | 214.27 | 213.17 | 3.70% | 1,134,316 |
| Feb 25, 2026 | 202.00 | 207.93 | 195.26 | 206.62 | 205.56 | 2.55% | 1,146,969 |
| Feb 24, 2026 | 190.15 | 204.50 | 189.51 | 201.49 | 200.46 | 5.90% | 1,477,593 |
| Feb 23, 2026 | 192.91 | 196.44 | 189.07 | 190.26 | 189.28 | -2.46% | 1,179,458 |
| Feb 20, 2026 | 198.55 | 201.62 | 194.29 | 195.05 | 194.05 | -1.93% | 746,286 |
| Feb 19, 2026 | 197.92 | 202.00 | 194.16 | 198.88 | 197.86 | 0.49% | 952,945 |
| Feb 18, 2026 | 191.41 | 199.52 | 191.41 | 197.92 | 196.90 | 4.14% | 1,291,279 |
| Feb 17, 2026 | 201.07 | 205.00 | 185.00 | 190.06 | 189.08 | -7.64% | 1,453,680 |
| Feb 13, 2026 | 203.82 | 206.22 | 198.62 | 205.79 | 204.73 | 1.90% | 920,758 |
| Feb 12, 2026 | 194.19 | 203.77 | 190.58 | 201.95 | 200.91 | 4.23% | 2,185,919 |
| Feb 11, 2026 | 202.54 | 205.50 | 192.13 | 193.76 | 192.77 | -5.40% | 1,348,689 |
| Feb 10, 2026 | 195.50 | 210.00 | 191.35 | 204.81 | 203.76 | 0.78% | 1,825,690 |
| Feb 9, 2026 | 205.27 | 207.08 | 201.50 | 203.22 | 202.18 | -1.98% | 1,276,230 |
| Feb 6, 2026 | 212.88 | 215.53 | 206.28 | 207.32 | 206.26 | -0.89% | 1,265,974 |
| Feb 5, 2026 | 228.93 | 234.33 | 201.80 | 209.18 | 208.11 | -7.21% | 2,317,693 |
| Feb 4, 2026 | 220.01 | 227.27 | 213.19 | 225.43 | 224.27 | 1.26% | 1,551,943 |
| Feb 3, 2026 | 238.50 | 239.47 | 220.66 | 222.62 | 221.48 | -10.51% | 2,296,862 |
| Feb 2, 2026 | 254.61 | 256.97 | 245.34 | 248.76 | 247.48 | -2.20% | 957,489 |
| Jan 30, 2026 | 252.82 | 257.32 | 250.40 | 254.36 | 253.05 | 0.62% | 1,028,104 |
| Jan 29, 2026 | 268.69 | 272.27 | 249.68 | 252.79 | 251.49 | -6.33% | 1,258,231 |
| Jan 28, 2026 | 268.30 | 272.68 | 263.02 | 269.86 | 268.47 | 0.45% | 788,124 |
| Jan 27, 2026 | 285.16 | 286.36 | 265.63 | 268.66 | 267.28 | -6.17% | 918,936 |
| Jan 26, 2026 | 287.09 | 288.71 | 283.75 | 286.33 | 284.86 | -0.12% | 293,566 |
| Jan 23, 2026 | 289.29 | 290.75 | 284.35 | 286.68 | 285.21 | -0.73% | 256,843 |
| Jan 22, 2026 | 285.55 | 290.21 | 285.55 | 288.79 | 287.31 | 1.64% | 362,068 |
| Jan 21, 2026 | 278.30 | 285.65 | 278.00 | 284.13 | 282.67 | 2.56% | 458,592 |
| Jan 20, 2026 | 285.00 | 289.54 | 276.57 | 277.05 | 275.63 | -4.00% | 800,427 |
| Jan 16, 2026 | 287.73 | 290.22 | 282.00 | 288.60 | 287.12 | -0.37% | 668,094 |
| Jan 15, 2026 | 293.82 | 296.65 | 288.98 | 289.68 | 288.19 | -1.89% | 537,147 |
| Jan 14, 2026 | 291.11 | 296.04 | 289.44 | 295.27 | 293.75 | 1.20% | 449,566 |
| Jan 13, 2026 | 296.94 | 297.92 | 286.27 | 291.77 | 290.27 | -1.73% | 613,673 |
| Jan 12, 2026 | 297.38 | 300.63 | 294.88 | 296.92 | 295.40 | 0.84% | 395,663 |
| Jan 9, 2026 | 296.46 | 297.36 | 290.22 | 294.45 | 292.94 | 0.10% | 459,684 |
| Jan 8, 2026 | 292.15 | 299.51 | 290.71 | 294.17 | 292.66 | 0.42% | 510,238 |
| Jan 7, 2026 | 293.35 | 295.92 | 289.46 | 292.95 | 291.45 | 0.05% | 363,242 |
| Jan 6, 2026 | 286.04 | 293.37 | 283.15 | 292.79 | 291.29 | 2.25% | 497,173 |
| Jan 5, 2026 | 280.57 | 289.36 | 280.01 | 286.36 | 284.89 | 0.51% | 615,474 |
| Jan 2, 2026 | 288.55 | 289.19 | 283.02 | 284.90 | 283.44 | -1.82% | 682,252 |
| Dec 31, 2025 | 290.52 | 293.69 | 289.85 | 290.19 | 288.70 | -0.42% | 422,437 |
| Dec 30, 2025 | 291.69 | 293.85 | 290.00 | 291.40 | 289.90 | -0.69% | 391,337 |
| Dec 29, 2025 | 293.34 | 295.36 | 291.17 | 293.43 | 291.92 | 0.45% | 475,641 |
| Dec 26, 2025 | 290.00 | 292.70 | 288.50 | 292.13 | 290.63 | 0.70% | 327,869 |
| Dec 24, 2025 | 291.32 | 292.96 | 287.69 | 290.09 | 288.60 | -0.27% | 228,546 |
| Dec 23, 2025 | 291.59 | 291.72 | 288.89 | 290.88 | 289.39 | -0.02% | 421,628 |
| Dec 22, 2025 | 288.54 | 295.43 | 288.50 | 290.94 | 289.45 | 0.83% | 716,096 |
| Dec 19, 2025 | 277.55 | 289.64 | 275.90 | 288.54 | 287.06 | 5.54% | 2,270,556 |
| Dec 18, 2025 | 302.69 | 306.10 | 268.26 | 273.39 | 271.99 | -7.68% | 2,253,753 |
| Dec 17, 2025 | 297.05 | 300.28 | 294.81 | 296.13 | 294.61 | 1.07% | 878,310 |
| Dec 16, 2025 | 292.76 | 293.55 | 290.14 | 293.00 | 291.50 | 0.33% | 756,316 |
| Dec 15, 2025 | 292.27 | 293.39 | 288.73 | 292.03 | 290.53 | -0.15% | 706,082 |
| Dec 12, 2025 | 292.65 | 294.66 | 289.68 | 292.47 | 290.97 | 0.32% | 634,722 |
| Dec 11, 2025 | 291.08 | 297.91 | 290.72 | 291.55 | 290.05 | 1.16% | 615,040 |
| Dec 10, 2025 | 288.04 | 290.19 | 284.23 | 288.20 | 286.72 | 0.22% | 709,394 |
| Dec 9, 2025 | 286.47 | 290.44 | 286.23 | 287.56 | 286.08 | 0.23% | 816,877 |
| Dec 8, 2025 | 288.16 | 290.00 | 282.45 | 286.89 | 285.42 | -1.29% | 870,339 |
| Dec 5, 2025 | 278.29 | 291.62 | 278.01 | 290.63 | 289.14 | 4.20% | 1,489,423 |
| Dec 4, 2025 | 281.62 | 284.12 | 277.21 | 278.92 | 277.49 | -0.08% | 352,232 |
| Dec 3, 2025 | 278.13 | 282.65 | 276.35 | 279.15 | 277.72 | 0.31% | 496,953 |
| Dec 2, 2025 | 276.76 | 279.12 | 273.00 | 278.28 | 276.85 | 0.41% | 615,776 |
| Dec 1, 2025 | 275.00 | 281.85 | 273.46 | 277.13 | 275.71 | -0.05% | 876,124 |
| Nov 28, 2025 | 278.73 | 280.24 | 276.96 | 277.27 | 275.85 | -0.05% | 273,088 |
| Nov 26, 2025 | 276.79 | 280.21 | 276.79 | 277.41 | 274.89 | -0.47% | 451,275 |
| Nov 25, 2025 | 276.15 | 280.88 | 274.60 | 278.73 | 276.20 | 2.56% | 653,847 |
| Nov 24, 2025 | 273.68 | 275.90 | 270.84 | 271.76 | 269.29 | -1.90% | 3,959,808 |
| Nov 21, 2025 | 275.09 | 279.69 | 273.29 | 277.02 | 274.51 | 1.45% | 946,318 |
| Nov 20, 2025 | 267.10 | 275.12 | 267.10 | 273.05 | 270.57 | 2.26% | 638,839 |
| Nov 19, 2025 | 272.00 | 274.00 | 266.46 | 267.02 | 264.60 | -1.87% | 571,696 |
| Nov 18, 2025 | 274.26 | 275.24 | 269.20 | 272.11 | 269.64 | -0.56% | 828,272 |
| Nov 17, 2025 | 272.26 | 274.74 | 270.52 | 273.65 | 271.17 | -0.09% | 1,138,339 |
| Nov 14, 2025 | 277.37 | 280.19 | 271.38 | 273.91 | 271.42 | -1.45% | 677,773 |
| Nov 13, 2025 | 269.46 | 281.98 | 268.25 | 277.94 | 275.42 | 2.23% | 944,910 |
| Nov 12, 2025 | 274.00 | 274.00 | 268.01 | 271.88 | 269.41 | 0.12% | 490,705 |
| Nov 11, 2025 | 268.00 | 274.00 | 266.22 | 271.56 | 269.09 | 2.44% | 707,084 |
| Nov 10, 2025 | 261.99 | 266.58 | 258.46 | 265.09 | 262.68 | 0.95% | 688,499 |
| Nov 7, 2025 | 255.12 | 264.78 | 254.04 | 262.60 | 260.22 | 3.54% | 753,673 |
| Nov 6, 2025 | 258.16 | 258.68 | 250.50 | 253.62 | 251.32 | -2.88% | 1,405,599 |
| Nov 5, 2025 | 263.18 | 264.00 | 259.78 | 261.14 | 258.77 | -1.30% | 693,760 |
| Nov 4, 2025 | 265.63 | 266.43 | 258.15 | 264.58 | 262.18 | - | 814,218 |
| Nov 3, 2025 | 266.29 | 267.95 | 260.00 | 264.57 | 262.17 | -0.84% | 888,560 |
| Oct 31, 2025 | 267.65 | 269.20 | 265.11 | 266.80 | 264.38 | -0.83% | 1,474,048 |
| Oct 30, 2025 | 268.65 | 275.00 | 266.13 | 269.04 | 266.60 | 0.81% | 1,050,063 |
| Oct 29, 2025 | 287.06 | 287.06 | 266.62 | 266.89 | 264.47 | -7.46% | 1,219,692 |
| Oct 28, 2025 | 290.00 | 293.85 | 287.03 | 288.40 | 285.78 | -0.66% | 601,681 |
| Oct 27, 2025 | 287.57 | 291.86 | 285.66 | 290.33 | 287.69 | 1.76% | 728,189 |
| Oct 24, 2025 | 289.62 | 289.62 | 284.75 | 285.30 | 282.71 | -0.54% | 793,226 |
| Oct 23, 2025 | 289.92 | 292.21 | 286.38 | 286.84 | 284.24 | -1.06% | 739,777 |
| Oct 22, 2025 | 292.54 | 294.95 | 289.20 | 289.92 | 287.29 | -1.42% | 672,573 |
| Oct 21, 2025 | 289.90 | 296.80 | 285.50 | 294.11 | 291.44 | 1.27% | 919,368 |
| Oct 20, 2025 | 285.84 | 292.43 | 285.84 | 290.41 | 287.77 | 1.30% | 821,625 |
| Oct 17, 2025 | 278.86 | 289.48 | 277.09 | 286.67 | 284.07 | 3.11% | 796,006 |
| Oct 16, 2025 | 284.00 | 284.30 | 275.24 | 278.01 | 275.49 | -2.09% | 543,274 |
| Oct 15, 2025 | 285.98 | 291.50 | 283.20 | 283.95 | 281.37 | -0.63% | 481,899 |
| Oct 14, 2025 | 285.00 | 289.46 | 281.04 | 285.75 | 283.16 | -0.08% | 946,371 |
| Oct 13, 2025 | 284.33 | 288.87 | 283.89 | 285.99 | 283.39 | 1.01% | 629,260 |