FactSet Research Systems ... (FDS)
NYSE: FDS
· Real-Time Price · USD
374.77
-1.43 (-0.38%)
At close: Aug 14, 2025, 3:59 PM
374.96
0.05%
Pre-market: Aug 15, 2025, 08:45 AM EDT
FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 376.04 | 379.10 | 372.48 | 374.96 | 374.96 | -0.33% | 270,820 |
| Aug 13, 2025 | 371.77 | 378.55 | 367.36 | 376.20 | 376.20 | 1.47% | 543,000 |
| Aug 12, 2025 | 378.34 | 378.34 | 368.04 | 370.74 | 370.74 | -1.81% | 481,943 |
| Aug 11, 2025 | 382.40 | 384.49 | 376.84 | 377.57 | 377.57 | -1.27% | 405,412 |
| Aug 8, 2025 | 387.51 | 389.96 | 381.30 | 382.43 | 382.43 | -1.10% | 219,024 |
| Aug 7, 2025 | 394.33 | 396.06 | 384.58 | 386.67 | 386.67 | -1.34% | 246,715 |
| Aug 6, 2025 | 388.08 | 392.46 | 385.07 | 391.91 | 391.91 | 1.14% | 462,200 |
| Aug 5, 2025 | 396.53 | 398.00 | 383.27 | 387.51 | 387.51 | -2.18% | 531,500 |
| Aug 4, 2025 | 393.52 | 398.50 | 391.57 | 396.16 | 396.16 | 1.23% | 374,500 |
| Aug 1, 2025 | 403.14 | 404.09 | 389.08 | 391.33 | 391.33 | -2.87% | 470,200 |
| Jul 31, 2025 | 408.06 | 409.16 | 390.83 | 402.90 | 402.90 | -1.53% | 946,946 |
| Jul 30, 2025 | 416.12 | 418.06 | 407.28 | 409.16 | 409.16 | -1.52% | 332,937 |
| Jul 29, 2025 | 416.47 | 417.31 | 411.26 | 415.49 | 415.49 | 0.33% | 292,435 |
| Jul 28, 2025 | 417.54 | 419.22 | 413.70 | 414.14 | 414.14 | -1.29% | 243,022 |
| Jul 25, 2025 | 420.49 | 424.62 | 415.93 | 419.54 | 419.54 | -0.46% | 348,127 |
| Jul 24, 2025 | 414.59 | 422.82 | 412.00 | 421.46 | 421.46 | 1.25% | 303,900 |
| Jul 23, 2025 | 416.37 | 418.15 | 413.44 | 416.26 | 416.26 | -0.23% | 310,835 |
| Jul 22, 2025 | 422.05 | 427.00 | 413.88 | 417.23 | 417.23 | -1.38% | 328,441 |
| Jul 21, 2025 | 432.71 | 432.88 | 422.80 | 423.08 | 423.08 | -2.14% | 274,834 |
| Jul 18, 2025 | 436.99 | 439.11 | 431.91 | 432.32 | 432.32 | -0.97% | 421,309 |