FactSet Research Systems ... (FDS)
NYSE: FDS
· Real-Time Price · USD
371.00
1.52 (0.41%)
At close: Sep 05, 2025, 3:59 PM
371.01
0.00%
After-hours: Sep 05, 2025, 06:04 PM EDT
FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 370.39 | 373.10 | 368.55 | 371.01 | 371.01 | 0.41% | 313,570 |
| Sep 4, 2025 | 372.06 | 372.06 | 366.12 | 369.48 | 369.48 | -0.36% | 348,317 |
| Sep 3, 2025 | 367.37 | 371.03 | 365.62 | 370.80 | 370.80 | 0.52% | 297,608 |
| Sep 2, 2025 | 371.93 | 372.88 | 362.41 | 368.88 | 368.88 | -1.19% | 499,054 |
| Aug 29, 2025 | 374.87 | 375.53 | 371.38 | 373.32 | 373.32 | -0.65% | 334,700 |
| Aug 28, 2025 | 380.05 | 381.68 | 374.82 | 375.77 | 374.67 | -1.17% | 298,634 |
| Aug 27, 2025 | 379.00 | 384.33 | 378.93 | 380.22 | 379.11 | 0.06% | 403,031 |
| Aug 26, 2025 | 381.62 | 386.52 | 375.15 | 380.00 | 378.89 | -0.69% | 506,300 |
| Aug 25, 2025 | 381.04 | 386.33 | 380.02 | 382.65 | 381.53 | 0.27% | 432,926 |
| Aug 22, 2025 | 378.37 | 385.63 | 373.48 | 381.62 | 380.50 | 1.24% | 380,138 |
| Aug 21, 2025 | 384.95 | 387.21 | 375.37 | 376.96 | 375.86 | -2.76% | 464,000 |
| Aug 20, 2025 | 376.71 | 387.75 | 374.46 | 387.64 | 386.51 | 3.62% | 761,907 |
| Aug 19, 2025 | 369.52 | 375.59 | 369.52 | 374.10 | 373.00 | 0.79% | 505,716 |
| Aug 18, 2025 | 370.00 | 371.72 | 365.76 | 371.15 | 370.06 | 0.41% | 465,043 |
| Aug 15, 2025 | 376.05 | 376.18 | 368.99 | 369.62 | 368.54 | -1.42% | 491,803 |
| Aug 14, 2025 | 376.04 | 379.10 | 372.48 | 374.96 | 373.86 | -0.33% | 275,600 |
| Aug 13, 2025 | 371.77 | 378.55 | 367.36 | 376.20 | 375.10 | 1.47% | 543,000 |
| Aug 12, 2025 | 378.34 | 378.34 | 368.04 | 370.74 | 369.65 | -1.81% | 481,943 |
| Aug 11, 2025 | 382.40 | 384.49 | 376.84 | 377.57 | 376.46 | -1.27% | 405,412 |
| Aug 8, 2025 | 387.51 | 389.96 | 381.30 | 382.43 | 381.31 | -1.10% | 219,024 |