FactSet Research Systems ... (FDS)
NYSE: FDS
· Real-Time Price · USD
282.33
0.45 (0.16%)
At close: Oct 03, 2025, 3:59 PM
282.80
0.17%
After-hours: Oct 03, 2025, 07:52 PM EDT
FDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 281.70 | 283.52 | 280.03 | 282.33 | 282.33 | 0.16% | 542,953 |
| 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 |
| Sep 16, 2025 | 344.14 | 346.28 | 341.79 | 345.19 | 345.19 | 0.22% | 639,778 |
| Sep 15, 2025 | 363.33 | 364.83 | 343.60 | 344.43 | 344.43 | -4.81% | 843,072 |
| 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 |
Page 1 of 136