FactSet Research Systems Inc. (FDS)
NYSE: FDS · Real-Time Price · USD
231.74
+22.90 (10.97%)
At close: Jun 26, 2026, 4:00 PM EDT
230.56
-1.18 (-0.51%)
After-hours: Jun 26, 2026, 7:47 PM EDT
FactSet Research Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 208.01 | 232.68 | 208.01 | 231.74 | 231.74 | 10.97% | 1,490,674 |
| Jun 25, 2026 | 216.31 | 219.46 | 207.96 | 208.84 | 208.84 | -3.52% | 901,078 |
| Jun 24, 2026 | 219.40 | 224.26 | 215.95 | 216.45 | 216.45 | -0.78% | 798,773 |
| Jun 23, 2026 | 224.00 | 227.58 | 216.40 | 218.15 | 218.15 | -0.21% | 1,022,249 |
| Jun 22, 2026 | 221.28 | 223.80 | 214.22 | 218.62 | 218.62 | -1.21% | 703,579 |
| Jun 18, 2026 | 218.68 | 223.99 | 216.56 | 221.29 | 221.29 | -3.07% | 1,718,585 |
| Jun 17, 2026 | 234.86 | 240.57 | 228.30 | 228.30 | 228.30 | -3.90% | 646,290 |
| Jun 16, 2026 | 237.77 | 241.74 | 235.01 | 237.56 | 237.56 | 0.72% | 562,353 |
| Jun 15, 2026 | 238.74 | 247.08 | 234.66 | 235.86 | 235.86 | -2.20% | 578,753 |
| Jun 12, 2026 | 237.00 | 243.24 | 231.15 | 241.16 | 241.16 | 1.91% | 1,959,960 |
| Jun 11, 2026 | 251.11 | 251.11 | 235.73 | 236.64 | 236.64 | -4.99% | 932,880 |
| Jun 10, 2026 | 243.20 | 249.20 | 238.30 | 249.08 | 249.08 | 1.22% | 603,110 |
| Jun 9, 2026 | 245.31 | 251.05 | 243.77 | 246.07 | 246.07 | -0.13% | 671,632 |
| Jun 8, 2026 | 251.79 | 256.65 | 245.59 | 246.38 | 246.38 | -3.61% | 1,011,487 |
| Jun 5, 2026 | 257.59 | 259.00 | 249.27 | 255.62 | 255.62 | 0.24% | 626,321 |
| Jun 4, 2026 | 259.49 | 264.37 | 254.82 | 255.02 | 255.02 | 0.62% | 940,885 |
| Jun 3, 2026 | 258.13 | 258.13 | 244.09 | 253.44 | 253.44 | -0.93% | 787,723 |
| Jun 2, 2026 | 265.42 | 265.93 | 249.24 | 255.82 | 255.82 | -5.55% | 1,159,973 |
| Jun 1, 2026 | 249.15 | 272.40 | 247.64 | 270.85 | 270.85 | 10.34% | 1,673,900 |
| May 29, 2026 | 237.08 | 250.98 | 236.96 | 245.47 | 245.47 | 3.25% | 989,008 |
| May 28, 2026 | 234.24 | 244.98 | 234.24 | 238.90 | 237.74 | 1.34% | 876,768 |
| May 27, 2026 | 230.09 | 237.65 | 230.02 | 235.73 | 234.59 | 2.08% | 690,375 |
| May 26, 2026 | 229.01 | 235.96 | 227.93 | 230.92 | 229.80 | -0.47% | 697,708 |
| May 22, 2026 | 225.63 | 234.13 | 225.63 | 232.00 | 230.87 | 3.11% | 498,795 |
| May 21, 2026 | 220.98 | 226.15 | 219.30 | 225.01 | 223.92 | 0.59% | 590,679 |
| May 20, 2026 | 218.94 | 225.62 | 215.00 | 223.68 | 222.59 | 0.79% | 717,525 |
| May 19, 2026 | 229.77 | 232.44 | 220.89 | 221.93 | 220.85 | -1.08% | 1,102,637 |
| May 18, 2026 | 212.39 | 227.71 | 212.39 | 224.35 | 223.26 | 5.54% | 1,053,951 |
| May 15, 2026 | 203.41 | 214.31 | 203.41 | 212.58 | 211.55 | 6.36% | 1,192,775 |
| May 14, 2026 | 203.03 | 205.45 | 198.90 | 199.86 | 198.89 | -1.00% | 895,541 |
| May 13, 2026 | 213.30 | 213.30 | 198.00 | 201.87 | 200.89 | -6.51% | 1,153,303 |
| May 12, 2026 | 219.83 | 223.10 | 214.46 | 215.92 | 214.87 | -1.49% | 1,154,731 |
| May 11, 2026 | 221.29 | 224.77 | 218.11 | 219.19 | 218.13 | -1.98% | 553,139 |
| May 8, 2026 | 221.13 | 226.38 | 215.36 | 223.61 | 222.52 | -0.17% | 775,444 |
| May 7, 2026 | 210.90 | 227.07 | 210.86 | 223.98 | 222.89 | 5.76% | 813,909 |
| May 6, 2026 | 216.13 | 217.65 | 211.61 | 211.79 | 210.76 | -3.48% | 823,299 |
| May 5, 2026 | 226.36 | 227.50 | 203.43 | 219.42 | 218.35 | -2.24% | 1,626,448 |
| May 4, 2026 | 226.92 | 229.98 | 224.39 | 224.44 | 223.35 | -1.38% | 584,526 |
| May 1, 2026 | 231.65 | 235.55 | 227.58 | 227.58 | 226.47 | - | 619,835 |
| Apr 30, 2026 | 226.48 | 228.19 | 222.01 | 227.58 | 226.47 | -2.04% | 973,252 |
| Apr 29, 2026 | 233.00 | 236.17 | 229.03 | 232.32 | 231.19 | 1.20% | 683,063 |
| Apr 28, 2026 | 228.12 | 231.79 | 225.37 | 229.56 | 228.45 | 1.88% | 523,053 |
| Apr 27, 2026 | 224.22 | 229.62 | 222.90 | 225.33 | 224.24 | 0.54% | 587,507 |
| Apr 24, 2026 | 227.39 | 228.95 | 221.85 | 224.12 | 223.03 | -1.74% | 768,941 |
| Apr 23, 2026 | 239.52 | 241.12 | 222.45 | 228.08 | 226.97 | -6.03% | 908,633 |
| Apr 22, 2026 | 243.92 | 245.52 | 239.41 | 242.72 | 241.54 | 1.00% | 716,032 |
| Apr 21, 2026 | 237.41 | 247.33 | 236.05 | 240.32 | 239.15 | 1.88% | 791,156 |
| Apr 20, 2026 | 232.31 | 236.59 | 230.52 | 235.88 | 234.73 | 1.35% | 981,738 |
| Apr 17, 2026 | 232.48 | 233.77 | 230.41 | 232.73 | 231.60 | 0.38% | 765,556 |
| Apr 16, 2026 | 231.94 | 234.35 | 229.53 | 231.85 | 230.72 | 0.48% | 813,588 |
| Apr 15, 2026 | 225.68 | 232.66 | 225.50 | 230.75 | 229.63 | 3.22% | 810,498 |
| Apr 14, 2026 | 228.23 | 229.31 | 221.63 | 223.55 | 222.46 | -1.27% | 848,658 |
| Apr 13, 2026 | 212.42 | 226.97 | 212.42 | 226.42 | 225.32 | 7.00% | 1,117,540 |
| Apr 10, 2026 | 214.88 | 216.24 | 210.26 | 211.60 | 210.57 | -0.90% | 1,302,177 |
| Apr 9, 2026 | 223.50 | 224.55 | 211.57 | 213.52 | 212.48 | -4.24% | 1,438,348 |
| Apr 8, 2026 | 223.18 | 226.29 | 218.64 | 222.97 | 221.89 | -2.03% | 1,636,333 |
| Apr 7, 2026 | 230.72 | 232.55 | 225.50 | 227.60 | 226.49 | -1.45% | 723,501 |
| Apr 6, 2026 | 227.54 | 231.96 | 224.37 | 230.94 | 229.82 | 1.43% | 812,874 |
| Apr 2, 2026 | 225.05 | 231.21 | 222.22 | 227.68 | 226.57 | 1.25% | 1,012,302 |
| Apr 1, 2026 | 215.86 | 227.45 | 214.24 | 224.86 | 223.77 | 3.63% | 1,689,454 |
| Mar 31, 2026 | 215.70 | 222.50 | 210.59 | 216.99 | 215.94 | 6.08% | 2,220,827 |
| Mar 30, 2026 | 199.69 | 206.29 | 198.26 | 204.55 | 203.56 | 3.14% | 1,357,121 |
| Mar 27, 2026 | 196.16 | 200.53 | 191.63 | 198.33 | 197.37 | 1.05% | 957,890 |
| Mar 26, 2026 | 193.73 | 200.00 | 192.45 | 196.27 | 195.32 | 1.23% | 728,078 |
| Mar 25, 2026 | 200.00 | 201.97 | 191.23 | 193.88 | 192.94 | -1.78% | 822,983 |
| Mar 24, 2026 | 207.17 | 207.73 | 195.90 | 197.40 | 196.44 | -5.31% | 792,403 |
| Mar 23, 2026 | 211.35 | 212.91 | 205.97 | 208.47 | 207.46 | -0.38% | 795,170 |
| Mar 20, 2026 | 208.03 | 212.42 | 206.00 | 209.27 | 208.25 | 0.21% | 2,000,331 |
| Mar 19, 2026 | 205.74 | 211.34 | 203.37 | 208.84 | 207.83 | 0.49% | 659,884 |
| Mar 18, 2026 | 206.00 | 210.74 | 203.83 | 207.82 | 206.81 | -0.56% | 904,904 |
| Mar 17, 2026 | 209.43 | 214.88 | 208.23 | 209.00 | 207.99 | 0.74% | 755,021 |
| Mar 16, 2026 | 206.10 | 209.11 | 203.94 | 207.46 | 206.45 | 0.88% | 989,193 |
| Mar 13, 2026 | 205.39 | 208.00 | 201.67 | 205.65 | 204.65 | 1.01% | 690,428 |
| Mar 12, 2026 | 206.23 | 210.88 | 202.46 | 203.60 | 202.61 | -0.94% | 984,039 |
| Mar 11, 2026 | 213.28 | 216.02 | 201.95 | 205.54 | 204.54 | -3.05% | 1,031,793 |
| Mar 10, 2026 | 221.16 | 221.99 | 207.46 | 212.01 | 210.98 | -4.09% | 865,316 |
| Mar 9, 2026 | 224.06 | 225.05 | 217.00 | 221.04 | 219.97 | -2.14% | 892,801 |
| Mar 6, 2026 | 222.75 | 227.08 | 219.73 | 225.87 | 224.77 | 0.42% | 777,148 |
| Mar 5, 2026 | 224.61 | 230.03 | 220.00 | 224.92 | 223.83 | -0.21% | 982,388 |
| Mar 4, 2026 | 221.37 | 228.25 | 219.37 | 225.40 | 224.31 | 1.14% | 961,599 |
| Mar 3, 2026 | 217.43 | 223.81 | 215.13 | 222.87 | 221.79 | 1.33% | 838,762 |
| Mar 2, 2026 | 213.59 | 221.32 | 212.98 | 219.94 | 218.87 | 1.44% | 793,555 |
| Feb 27, 2026 | 211.01 | 217.68 | 208.39 | 216.81 | 215.76 | 1.71% | 1,208,463 |
| Feb 26, 2026 | 208.55 | 216.58 | 207.70 | 214.27 | 212.13 | 3.70% | 1,162,404 |
| Feb 25, 2026 | 202.00 | 207.93 | 195.26 | 206.62 | 204.56 | 2.55% | 1,146,969 |
| Feb 24, 2026 | 190.15 | 204.50 | 189.51 | 201.49 | 199.48 | 5.90% | 1,477,593 |
| Feb 23, 2026 | 192.91 | 196.44 | 189.07 | 190.26 | 188.36 | -2.46% | 1,179,458 |
| Feb 20, 2026 | 198.55 | 201.62 | 194.29 | 195.05 | 193.11 | -1.93% | 746,286 |
| Feb 19, 2026 | 197.92 | 202.00 | 194.16 | 198.88 | 196.90 | 0.49% | 952,945 |
| Feb 18, 2026 | 191.41 | 199.52 | 191.41 | 197.92 | 195.95 | 4.14% | 1,291,279 |
| Feb 17, 2026 | 201.07 | 205.00 | 185.00 | 190.06 | 188.17 | -7.64% | 1,453,680 |
| Feb 13, 2026 | 203.82 | 206.22 | 198.62 | 205.79 | 203.74 | 1.90% | 920,758 |
| Feb 12, 2026 | 194.19 | 203.77 | 190.58 | 201.95 | 199.94 | 4.23% | 2,185,919 |
| Feb 11, 2026 | 202.54 | 205.50 | 192.13 | 193.76 | 191.83 | -5.40% | 1,348,689 |
| Feb 10, 2026 | 195.50 | 210.00 | 191.35 | 204.81 | 202.77 | 0.78% | 1,825,690 |
| Feb 9, 2026 | 205.27 | 207.08 | 201.50 | 203.22 | 201.20 | -1.98% | 1,276,230 |
| Feb 6, 2026 | 212.88 | 215.53 | 206.28 | 207.32 | 205.25 | -0.89% | 1,265,974 |
| Feb 5, 2026 | 228.93 | 234.33 | 201.80 | 209.18 | 207.10 | -7.21% | 2,317,693 |
| Feb 4, 2026 | 220.01 | 227.27 | 213.19 | 225.43 | 223.18 | 1.26% | 1,551,943 |
| Feb 3, 2026 | 238.50 | 239.47 | 220.66 | 222.62 | 220.40 | -10.51% | 2,296,862 |