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)

429.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 06, 2025 430.40 435.14 429.28 429.82 243,907 -3.27(-0.76%)
May 05, 2025 432.94 437.61 431.63 433.09 126,965 -1.47(-0.34%)
May 02, 2025 435.62 437.99 431.71 434.56 234,573 +4.67(+1.09%)
May 01, 2025 431.09 434.62 429.69 429.89 223,926 -2.33(-0.54%)
Apr 30, 2025 425.57 433.00 422.48 432.22 285,187 +3.51(+0.82%)
Apr 29, 2025 423.22 429.60 421.61 428.71 209,477 +5.81(+1.37%)
Apr 28, 2025 426.94 428.66 420.00 422.90 227,286 -1.57(-0.37%)
Apr 25, 2025 427.01 428.00 423.08 424.47 151,568 -3.68(-0.86%)
Apr 24, 2025 425.99 430.79 423.65 428.15 174,201 +2.63(+0.62%)
Apr 23, 2025 428.41 436.73 424.07 425.52 253,166 +1.56(+0.37%)
Apr 22, 2025 416.00 425.60 416.00 423.96 222,153 +10.93(+2.65%)
Apr 21, 2025 423.72 423.72 409.20 413.03 210,653 -14.02(-3.28%)
Apr 17, 2025 426.80 430.93 425.67 427.05 255,290 -0.18(-0.04%)
Apr 16, 2025 434.00 435.16 425.12 427.23 243,117 -9.00(-2.06%)
Apr 15, 2025 434.06 437.99 432.72 436.23 395,745 +3.23(+0.75%)
Apr 14, 2025 431.75 436.65 426.04 433.00 269,484 +7.56(+1.78%)
Apr 11, 2025 414.07 428.47 405.05 425.44 266,476 +8.75(+2.10%)
Apr 10, 2025 421.65 423.09 407.24 416.69 294,851 -10.13(-2.37%)
Apr 09, 2025 395.21 428.42 391.69 426.82 457,497 +27.97(+7.01%)
Apr 08, 2025 417.19 417.19 394.11 398.85 311,656 -6.73(-1.66%)
Apr 07, 2025 423.47 423.47 400.55 405.58 554,617 -10.61(-2.55%)
Apr 04, 2025 433.67 439.26 417.82 416.19 769,259 -20.96(-4.79%)
Apr 03, 2025 442.75 454.17 436.68 437.15 338,568 -14.57(-3.23%)
Apr 02, 2025 456.51 456.51 448.24 451.72 375,357 -5.29(-1.16%)
Apr 01, 2025 454.86 460.39 452.39 457.01 263,511 +2.37(+0.52%)
Mar 31, 2025 448.07 456.01 444.81 454.64 399,229 +5.88(+1.31%)
Mar 28, 2025 450.00 452.08 445.13 448.76 312,797 -0.47(-0.10%)
Mar 27, 2025 442.74 451.12 442.20 449.23 287,525 +7.99(+1.81%)
Mar 26, 2025 441.43 442.99 438.54 441.24 244,285 +1.84(+0.42%)
Mar 25, 2025 435.52 440.76 433.12 439.40 266,005 +7.29(+1.69%)
Mar 24, 2025 435.59 440.57 431.48 432.11 340,045 -0.75(-0.17%)
Mar 21, 2025 425.78 433.50 423.56 432.86 541,243 +1.93(+0.45%)
Mar 20, 2025 435.76 449.47 423.81 430.93 587,476 -7.47(-1.70%)
Mar 19, 2025 438.54 442.92 435.95 438.40 530,149 -1.42(-0.32%)
Mar 18, 2025 438.71 441.82 434.97 439.82 234,368 +0.17(+0.04%)
Mar 17, 2025 435.02 442.02 433.96 439.65 337,044 +2.80(+0.64%)
Mar 14, 2025 429.20 437.06 428.71 436.85 242,550 +9.35(+2.19%)
Mar 13, 2025 430.74 432.68 425.34 427.50 241,951 -2.37(-0.55%)
Mar 12, 2025 431.66 433.16 423.61 429.87 292,070 -1.30(-0.30%)
Mar 11, 2025 442.36 448.69 430.00 431.17 365,151 -11.74(-2.65%)
Mar 10, 2025 438.03 451.62 437.53 442.91 296,781 +2.18(+0.49%)
Mar 07, 2025 437.14 442.25 431.68 440.73 248,939 -0.97(-0.22%)
Mar 06, 2025 440.24 444.90 437.82 441.70 229,825 -3.72(-0.84%)
Mar 05, 2025 443.11 449.04 440.88 445.42 271,566 +0.70(+0.16%)
Mar 04, 2025 454.43 457.94 442.44 444.72 284,143 -13.37(-2.92%)
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.