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

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

458.26 -6.21 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 464.42 464.56 450.78 458.26 554,135 -6.21(-1.34%)
May 29, 2025 457.81 464.71 442.09 464.47 168,035 +5.29(+1.15%)
May 28, 2025 467.49 467.49 458.89 459.18 220,290 -2.71(-0.59%)
May 27, 2025 464.22 468.33 460.79 461.90 310,451 +0.19(+0.04%)
May 23, 2025 457.58 464.30 457.58 461.71 171,728 -1.19(-0.26%)
May 22, 2025 460.68 464.13 458.76 462.89 267,685 -0.32(-0.07%)
May 21, 2025 467.28 470.53 462.21 463.21 353,273 -5.84(-1.24%)
May 20, 2025 466.76 470.81 464.73 469.05 327,412 -0.23(-0.05%)
May 19, 2025 469.03 472.21 465.67 469.28 240,563 -2.92(-0.62%)
May 16, 2025 468.04 473.67 464.99 472.20 680,734 +3.90(+0.83%)
May 15, 2025 460.29 468.32 460.29 468.30 426,691 +9.52(+2.07%)
May 14, 2025 450.80 460.41 446.53 458.78 372,236 +8.42(+1.87%)
May 13, 2025 456.90 461.12 449.74 450.36 361,647 -4.96(-1.09%)
May 12, 2025 459.38 460.19 452.81 455.32 331,425 +1.78(+0.39%)
May 09, 2025 448.02 454.40 447.45 453.55 385,959 +6.12(+1.37%)
May 08, 2025 439.96 451.67 437.53 447.43 358,042 +8.27(+1.88%)
May 07, 2025 430.25 441.26 423.99 439.16 342,675 +10.36(+2.42%)
May 06, 2025 429.38 434.11 428.27 428.80 244,484 -3.26(-0.76%)
May 05, 2025 431.92 436.58 430.61 432.07 127,265 -1.47(-0.34%)
May 02, 2025 434.59 436.95 430.69 433.53 235,128 +4.66(+1.09%)
May 01, 2025 430.07 433.60 428.68 428.87 224,456 -2.32(-0.54%)
Apr 30, 2025 424.56 431.98 421.49 431.20 285,862 +3.50(+0.82%)
Apr 29, 2025 422.22 428.58 420.62 427.70 209,973 +5.80(+1.37%)
Apr 28, 2025 425.93 427.65 419.01 421.90 227,824 -1.57(-0.37%)
Apr 25, 2025 426.00 426.99 422.08 423.47 151,926 -3.67(-0.86%)
Apr 24, 2025 424.98 429.77 422.65 427.14 174,613 +2.62(+0.62%)
Apr 23, 2025 427.40 435.69 423.07 424.51 253,765 +1.56(+0.37%)
Apr 22, 2025 415.02 424.59 415.02 422.96 222,679 +10.90(+2.65%)
Apr 21, 2025 422.72 422.72 408.23 412.05 211,151 -13.99(-3.28%)
Apr 17, 2025 425.79 429.91 424.66 426.04 255,894 -0.18(-0.04%)
Apr 16, 2025 432.98 434.13 424.12 426.22 243,692 -8.98(-2.06%)
Apr 15, 2025 433.03 436.95 431.70 435.20 396,682 +3.22(+0.75%)
Apr 14, 2025 430.73 435.62 425.03 431.98 270,122 +7.54(+1.78%)
Apr 11, 2025 413.09 427.46 404.09 424.44 267,107 +8.73(+2.10%)
Apr 10, 2025 420.65 422.09 406.28 415.71 295,549 -10.11(-2.37%)
Apr 09, 2025 394.28 427.41 390.76 425.81 458,580 +27.90(+7.01%)
Apr 08, 2025 416.20 416.20 393.18 397.91 312,394 -6.71(-1.66%)
Apr 07, 2025 422.47 422.47 399.60 404.62 555,930 -10.58(-2.55%)
Apr 04, 2025 432.64 438.22 413.57 415.21 771,080 -20.91(-4.79%)
Apr 03, 2025 441.70 453.10 435.65 436.12 339,369 -14.54(-3.23%)
Apr 02, 2025 455.43 455.43 447.18 450.65 376,245 -5.28(-1.16%)
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.