Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FactSet Research Systems Inc. Common Stock (NY:FDS)

391.33 -11.57 (-2.87%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 408.06 409.16 390.83 402.90 946,946 -6.26(-1.53%)
Jul 30, 2025 416.12 418.06 407.28 409.16 332,934 -6.33(-1.52%)
Jul 29, 2025 416.47 417.31 411.26 415.49 292,435 +1.35(+0.33%)
Jul 28, 2025 417.54 419.21 413.70 414.14 243,022 -5.40(-1.29%)
Jul 25, 2025 420.49 424.62 415.93 419.54 348,127 -1.92(-0.46%)
Jul 24, 2025 414.59 422.82 412.00 421.46 303,892 +5.20(+1.25%)
Jul 23, 2025 416.37 418.15 413.44 416.26 310,835 -0.97(-0.23%)
Jul 22, 2025 422.05 427.00 413.88 417.23 328,441 -5.85(-1.38%)
Jul 21, 2025 432.71 432.88 422.80 423.08 274,834 -9.24(-2.14%)
Jul 18, 2025 436.99 439.11 431.91 432.32 421,309 -4.25(-0.97%)
Jul 17, 2025 436.13 438.97 432.86 436.57 218,473 +0.24(+0.06%)
Jul 16, 2025 434.80 437.38 429.96 436.33 252,116 +2.18(+0.50%)
Jul 15, 2025 440.01 441.43 433.52 434.15 347,560 -5.86(-1.33%)
Jul 14, 2025 446.35 453.41 439.01 440.01 498,510 -6.20(-1.39%)
Jul 11, 2025 448.38 450.00 444.66 446.21 232,216 -3.77(-0.84%)
Jul 10, 2025 444.62 453.00 444.62 449.98 255,344 +2.17(+0.48%)
Jul 09, 2025 444.00 447.83 439.84 447.81 146,804 +3.24(+0.73%)
Jul 08, 2025 446.97 449.74 441.24 444.57 310,618 -3.32(-0.74%)
Jul 07, 2025 447.94 450.33 444.87 447.89 260,615 -0.05(-0.01%)
Jul 03, 2025 447.61 450.48 445.30 447.94 185,676 +0.23(+0.05%)
Jul 02, 2025 448.90 450.63 443.75 447.71 191,271 -2.59(-0.58%)
Jul 01, 2025 445.12 451.08 442.75 450.30 200,975 +3.02(+0.68%)
Jun 30, 2025 441.43 449.07 438.21 447.28 266,954 +5.85(+1.33%)
Jun 27, 2025 438.33 448.33 434.96 441.43 713,032 +4.40(+1.01%)
Jun 26, 2025 441.84 442.60 437.00 437.03 306,110 -2.84(-0.65%)
Jun 25, 2025 435.90 441.03 429.83 439.87 291,923 +2.27(+0.52%)
Jun 24, 2025 437.80 439.93 428.50 437.60 594,109 +0.57(+0.13%)
Jun 23, 2025 438.16 445.83 430.19 437.03 763,497 +14.69(+3.48%)
Jun 20, 2025 425.82 428.36 419.61 422.34 763,478 -2.70(-0.64%)
Jun 18, 2025 424.10 428.47 421.74 425.04 389,046 +1.34(+0.32%)
Jun 17, 2025 417.60 424.94 417.60 423.70 520,816 +2.40(+0.57%)
Jun 16, 2025 423.03 426.01 419.72 421.30 338,805 +1.40(+0.33%)
Jun 13, 2025 421.25 424.15 418.22 419.90 325,974 -4.27(-1.01%)
Jun 12, 2025 421.79 424.92 420.00 424.17 506,870 +0.79(+0.19%)
Jun 11, 2025 425.34 426.19 421.34 423.38 248,421 -2.22(-0.52%)
Jun 10, 2025 426.76 427.88 423.81 425.60 205,679 -1.16(-0.27%)
Jun 09, 2025 431.98 431.98 421.15 426.76 223,502 -5.59(-1.29%)
Jun 06, 2025 433.63 435.19 429.25 432.35 225,632 +0.87(+0.20%)
Jun 05, 2025 434.32 435.99 430.62 431.48 306,851 -2.31(-0.53%)
Jun 04, 2025 435.36 438.90 433.31 433.79 568,317 -0.73(-0.17%)
Jun 03, 2025 454.84 455.73 431.16 434.52 818,640 -22.04(-4.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.