FactSet Research Systems ... (FDS)
NYSE: FDS
· Real-Time Price · USD
289.68
5.82 (2.05%)
At close: Sep 26, 2025, 3:59 PM
289.69
0.00%
After-hours: Sep 26, 2025, 06:49 PM EDT
FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 285.24 | 292.02 | 284.42 | 289.69 | 289.69 | 2.05% | 539,142 |
| Sep 25, 2025 | 286.90 | 287.69 | 282.01 | 283.86 | 283.86 | -0.80% | 670,815 |
| Sep 24, 2025 | 288.00 | 291.22 | 284.39 | 286.16 | 286.16 | -0.78% | 934,690 |
| Sep 23, 2025 | 296.40 | 296.77 | 286.52 | 288.41 | 288.41 | -2.44% | 1,100,088 |
| Sep 22, 2025 | 294.50 | 301.75 | 293.86 | 295.63 | 295.63 | 2.24% | 1,391,754 |
| Sep 19, 2025 | 304.50 | 304.75 | 288.84 | 289.15 | 289.15 | -4.01% | 1,781,606 |
| Sep 18, 2025 | 338.53 | 338.53 | 297.86 | 301.23 | 301.23 | -10.36% | 2,608,100 |
| Sep 17, 2025 | 345.94 | 348.39 | 332.80 | 336.04 | 336.04 | -2.65% | 1,082,500 |
| Sep 16, 2025 | 344.14 | 346.28 | 341.79 | 345.19 | 345.19 | 0.22% | 639,778 |
| Sep 15, 2025 | 363.33 | 364.83 | 343.60 | 344.43 | 344.43 | -4.81% | 843,072 |
| Sep 12, 2025 | 370.01 | 370.98 | 361.73 | 361.84 | 361.84 | -2.34% | 444,427 |
| Sep 11, 2025 | 363.36 | 370.61 | 362.34 | 370.50 | 370.50 | 2.42% | 454,331 |
| Sep 10, 2025 | 371.53 | 371.53 | 360.82 | 361.76 | 361.76 | -2.98% | 437,734 |
| Sep 9, 2025 | 372.80 | 375.50 | 368.70 | 372.86 | 372.86 | -0.66% | 399,611 |
| Sep 8, 2025 | 371.53 | 377.07 | 369.44 | 375.34 | 375.34 | 1.17% | 500,500 |
| Sep 5, 2025 | 370.39 | 373.10 | 368.55 | 371.01 | 371.01 | 0.41% | 313,600 |
| 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 |