FactSet Research Systems ... (FDS)
NYSE: FDS
· Real-Time Price · USD
283.96
-1.79 (-0.63%)
At close: Oct 15, 2025, 3:59 PM
284.12
0.06%
After-hours: Oct 15, 2025, 07:45 PM EDT
fds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 285.00 | 289.46 | 281.04 | 285.75 | 285.75 | -0.08% | 946,301 |
| Oct 13, 2025 | 284.33 | 288.87 | 283.89 | 285.99 | 285.99 | 1.01% | 629,260 |
| Oct 10, 2025 | 285.00 | 289.30 | 281.00 | 283.13 | 283.13 | 0.02% | 1,170,724 |
| Oct 9, 2025 | 285.45 | 287.64 | 280.54 | 283.08 | 283.08 | 0.57% | 1,141,415 |
| Oct 8, 2025 | 278.91 | 281.61 | 273.85 | 281.47 | 281.47 | 1.64% | 688,143 |
| Oct 7, 2025 | 276.55 | 280.05 | 274.13 | 276.93 | 276.93 | 0.70% | 604,370 |
| Oct 6, 2025 | 283.34 | 283.74 | 272.50 | 275.01 | 275.01 | -2.59% | 1,113,349 |
| Oct 3, 2025 | 281.70 | 283.52 | 280.03 | 282.33 | 282.33 | 0.16% | 543,249 |
| Oct 2, 2025 | 286.00 | 289.54 | 280.20 | 281.88 | 281.88 | -1.69% | 766,110 |
| Oct 1, 2025 | 287.13 | 289.13 | 282.00 | 286.73 | 286.73 | 0.08% | 725,094 |
| Sep 30, 2025 | 290.00 | 290.39 | 284.16 | 286.49 | 286.49 | -1.44% | 592,616 |
| Sep 29, 2025 | 291.02 | 292.11 | 287.30 | 290.67 | 290.67 | 0.34% | 656,280 |
| Sep 26, 2025 | 285.24 | 292.02 | 284.42 | 289.69 | 289.69 | 2.05% | 546,792 |
| 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 |
Page 1 of 136