FactSet Research Systems ... (FDS)
NYSE: FDS
· Real-Time Price · USD
361.98
-8.52 (-2.30%)
At close: Sep 12, 2025, 3:59 PM
361.56
-0.12%
Pre-market: Sep 15, 2025, 07:00 AM EDT
fds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |