FactSet Research Systems ... (FDS)
437.08
-14.64 (-3.24%)
At close: Apr 03, 2025, 3:59 PM
434.99
-0.48%
Pre-market: Apr 04, 2025, 04:54 AM EDT
FactSet Research Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 442.75 | 454.17 | 436.68 | 437.15 | -14.57 | -3.23% | 338,516 |
| Apr 2, 2025 | 456.51 | 456.51 | 448.24 | 451.72 | -5.29 | -1.16% | 375,357 |
| Apr 1, 2025 | 454.86 | 460.39 | 452.39 | 457.01 | 2.37 | 0.52% | 263,511 |
| Mar 31, 2025 | 448.07 | 456.01 | 444.81 | 454.64 | 5.88 | 1.31% | 399,229 |
| Mar 28, 2025 | 450.00 | 452.08 | 445.13 | 448.76 | -0.47 | -0.10% | 312,800 |
| Mar 27, 2025 | 442.74 | 451.12 | 442.21 | 449.23 | 7.99 | 1.81% | 287,525 |
| Mar 26, 2025 | 441.43 | 442.99 | 438.54 | 441.24 | 1.84 | 0.42% | 244,300 |
| Mar 25, 2025 | 435.52 | 440.76 | 433.12 | 439.40 | 7.29 | 1.69% | 266,005 |
| Mar 24, 2025 | 435.59 | 440.57 | 431.48 | 432.11 | -0.75 | -0.17% | 340,045 |
| Mar 21, 2025 | 425.78 | 433.50 | 423.56 | 432.86 | 1.93 | 0.45% | 541,234 |
| Mar 20, 2025 | 435.76 | 449.47 | 423.81 | 430.93 | -7.47 | -1.70% | 587,500 |
| Mar 19, 2025 | 438.54 | 442.92 | 435.95 | 438.40 | -1.42 | -0.32% | 530,179 |
| Mar 18, 2025 | 438.71 | 441.82 | 434.97 | 439.82 | 0.17 | 0.04% | 234,400 |
| Mar 17, 2025 | 435.02 | 442.02 | 433.96 | 439.65 | 2.80 | 0.64% | 337,044 |
| Mar 14, 2025 | 429.20 | 437.06 | 428.71 | 436.85 | 9.35 | 2.19% | 242,600 |
| Mar 13, 2025 | 430.74 | 432.68 | 425.34 | 427.50 | -2.37 | -0.55% | 242,000 |
| Mar 12, 2025 | 431.66 | 433.16 | 423.61 | 429.87 | -1.30 | -0.30% | 292,100 |
| Mar 11, 2025 | 442.36 | 448.69 | 430.00 | 431.17 | -11.74 | -2.65% | 365,200 |
| Mar 10, 2025 | 438.03 | 451.62 | 437.53 | 442.91 | 2.18 | 0.49% | 296,800 |
| Mar 7, 2025 | 437.14 | 442.25 | 431.68 | 440.73 | -0.97 | -0.22% | 248,939 |
| Mar 6, 2025 | 440.24 | 444.91 | 437.82 | 441.70 | -3.72 | -0.84% | 228,700 |
| Mar 5, 2025 | 443.11 | 449.04 | 440.89 | 445.42 | 0.70 | 0.16% | 271,600 |
| Mar 4, 2025 | 454.43 | 457.95 | 442.44 | 444.72 | -13.37 | -2.92% | 284,144 |
| Mar 3, 2025 | 464.79 | 466.74 | 456.17 | 458.09 | -3.65 | -0.79% | 229,200 |
| Feb 28, 2025 | 456.38 | 462.34 | 453.02 | 461.74 | 7.03 | 1.55% | 292,626 |
| Feb 27, 2025 | 454.17 | 458.75 | 453.23 | 454.71 | 1.03 | 0.23% | 192,100 |
| Feb 26, 2025 | 460.31 | 463.36 | 453.09 | 453.68 | -9.26 | -2.00% | 201,000 |
| Feb 25, 2025 | 462.74 | 465.41 | 461.27 | 462.94 | 1.38 | 0.30% | 247,500 |
| Feb 24, 2025 | 461.95 | 465.88 | 459.73 | 461.56 | -0.22 | -0.05% | 184,410 |
| Feb 21, 2025 | 464.90 | 465.27 | 458.10 | 461.78 | -4.35 | -0.93% | 161,605 |
| Feb 20, 2025 | 463.67 | 466.77 | 461.47 | 466.13 | -0.05 | -0.01% | 162,804 |
| Feb 19, 2025 | 457.92 | 467.08 | 455.66 | 466.18 | 6.08 | 1.32% | 218,345 |
| Feb 18, 2025 | 456.07 | 461.20 | 452.88 | 460.10 | 4.01 | 0.88% | 198,933 |
| Feb 14, 2025 | 459.13 | 462.42 | 456.00 | 456.09 | -3.30 | -0.72% | 190,431 |
| Feb 13, 2025 | 456.54 | 460.21 | 454.76 | 459.39 | 5.18 | 1.14% | 224,427 |
| Feb 12, 2025 | 449.88 | 454.66 | 448.18 | 454.21 | -0.07 | -0.02% | 212,100 |
| Feb 11, 2025 | 457.80 | 458.30 | 450.51 | 454.28 | -6.38 | -1.38% | 281,100 |
| Feb 10, 2025 | 472.47 | 472.47 | 459.13 | 460.66 | -6.13 | -1.31% | 222,100 |
| Feb 7, 2025 | 472.57 | 473.81 | 465.00 | 466.79 | -2.49 | -0.53% | 221,900 |
| Feb 6, 2025 | 470.26 | 471.71 | 467.53 | 469.28 | 0.46 | 0.10% | 207,600 |
| Feb 5, 2025 | 467.26 | 468.93 | 463.37 | 468.82 | 1.98 | 0.42% | 178,600 |
| Feb 4, 2025 | 468.09 | 472.67 | 466.59 | 466.84 | -2.97 | -0.63% | 240,900 |
| Feb 3, 2025 | 469.14 | 474.32 | 464.11 | 469.81 | -4.60 | -0.97% | 336,120 |
| Jan 31, 2025 | 470.99 | 477.92 | 469.53 | 474.41 | 2.29 | 0.49% | 1,350,200 |
| Jan 30, 2025 | 470.07 | 474.86 | 468.97 | 472.12 | 7.49 | 1.61% | 219,510 |
| Jan 29, 2025 | 467.89 | 471.45 | 462.92 | 464.63 | -5.99 | -1.27% | 250,014 |
| Jan 28, 2025 | 470.00 | 477.02 | 465.69 | 470.62 | -4.81 | -1.01% | 375,000 |
| Jan 27, 2025 | 467.67 | 476.83 | 461.35 | 475.43 | 8.31 | 1.78% | 334,008 |
| Jan 24, 2025 | 464.36 | 467.41 | 463.69 | 467.12 | 2.74 | 0.59% | 217,300 |
| Jan 23, 2025 | 465.07 | 465.38 | 460.94 | 464.38 | -0.39 | -0.08% | 277,636 |