FactSet Research Systems Inc. Common Stock (FDS)
445.42
+0.70 (0.16%)
FactSet Research Systems Inc is a leading provider of financial data and analytical tools for investment professionals
The company offers a comprehensive suite of products and services that enable clients to access high-quality data, perform in-depth analysis, and gain insights into financial markets and investment portfolios. With a focus on innovation and technology, FactSet integrates various data sources to deliver customizable solutions that enhance decision-making for asset managers, investment banks, and financial advisors, thus driving efficiency and effectiveness in the investment process.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 443.11 | 449.04 | 440.88 | 445.42 | 271,566 | 445.42 |
| 3/04/2025 | 454.43 | 457.94 | 442.44 | 444.72 | 284,143 | 444.72 |
| 3/03/2025 | 464.79 | 466.74 | 456.17 | 458.09 | 229,183 | 458.09 |
| 2/28/2025 | 456.38 | 462.34 | 453.02 | 461.74 | 292,626 | 461.74 |
| 2/27/2025 | 454.17 | 458.75 | 453.23 | 454.71 | 192,075 | 454.71 |
| 2/26/2025 | 460.31 | 463.36 | 453.09 | 453.68 | 200,968 | 453.68 |
| 2/25/2025 | 462.74 | 465.41 | 461.27 | 462.94 | 247,489 | 462.94 |
| 2/24/2025 | 461.95 | 465.88 | 459.73 | 461.56 | 184,410 | 461.56 |
| 2/21/2025 | 464.90 | 465.27 | 458.10 | 461.78 | 161,605 | 461.78 |
| 2/20/2025 | 463.67 | 466.77 | 461.47 | 466.13 | 162,801 | 466.13 |
| 2/19/2025 | 457.92 | 467.07 | 455.66 | 466.18 | 218,340 | 466.18 |
| 2/18/2025 | 456.07 | 461.20 | 452.88 | 460.10 | 213,932 | 460.10 |
| 2/14/2025 | 459.13 | 462.42 | 456.00 | 456.09 | 190,431 | 456.09 |
| 2/13/2025 | 456.54 | 460.20 | 454.76 | 459.39 | 237,427 | 459.39 |
| 2/12/2025 | 449.88 | 454.66 | 448.18 | 454.21 | 212,089 | 454.21 |
| 2/11/2025 | 457.80 | 458.30 | 450.51 | 454.28 | 281,092 | 454.28 |
| 2/10/2025 | 472.47 | 472.47 | 459.13 | 460.66 | 222,053 | 460.66 |
| 2/07/2025 | 472.57 | 473.81 | 465.00 | 466.79 | 221,895 | 466.79 |
| 2/06/2025 | 470.26 | 471.71 | 467.53 | 469.28 | 207,566 | 469.28 |
| 2/05/2025 | 467.26 | 468.93 | 463.37 | 468.82 | 178,583 | 468.82 |
| 2/04/2025 | 468.09 | 472.67 | 466.59 | 466.84 | 240,860 | 466.84 |
| 2/03/2025 | 469.14 | 474.32 | 464.11 | 469.81 | 336,120 | 469.81 |
| 1/31/2025 | 470.99 | 477.92 | 469.53 | 474.41 | 1,350,165 | 474.41 |
| 1/30/2025 | 470.07 | 474.86 | 468.97 | 472.12 | 219,510 | 472.12 |
| 1/29/2025 | 467.89 | 471.45 | 462.92 | 464.63 | 250,014 | 464.63 |
| 1/28/2025 | 470.00 | 477.02 | 465.69 | 470.62 | 374,994 | 470.62 |
| 1/27/2025 | 467.67 | 476.83 | 461.35 | 475.43 | 334,008 | 475.43 |
| 1/24/2025 | 464.36 | 467.40 | 463.69 | 467.12 | 217,253 | 467.12 |
| 1/23/2025 | 465.07 | 465.38 | 460.94 | 464.38 | 277,895 | 464.38 |
| 1/22/2025 | 465.00 | 465.84 | 462.36 | 464.77 | 341,110 | 464.77 |
| 1/21/2025 | 465.00 | 468.80 | 463.92 | 466.14 | 250,031 | 466.14 |
| 1/17/2025 | 458.75 | 464.81 | 458.75 | 462.99 | 388,302 | 462.99 |
| 1/16/2025 | 455.40 | 460.90 | 449.94 | 459.97 | 265,091 | 459.97 |
| 1/15/2025 | 461.00 | 462.06 | 449.51 | 453.98 | 477,907 | 453.98 |
| 1/14/2025 | 457.31 | 457.31 | 450.85 | 454.17 | 279,289 | 454.17 |
| 1/13/2025 | 449.72 | 456.51 | 449.72 | 454.86 | 271,083 | 454.86 |
| 1/10/2025 | 450.49 | 455.99 | 446.99 | 453.02 | 320,029 | 453.02 |
| 1/08/2025 | 457.56 | 461.07 | 457.09 | 458.46 | 415,626 | 458.46 |
| 1/07/2025 | 466.85 | 470.25 | 458.52 | 460.68 | 266,145 | 460.68 |
| 1/06/2025 | 473.68 | 474.91 | 465.18 | 466.03 | 299,185 | 466.03 |
| 1/03/2025 | 477.13 | 478.60 | 473.56 | 475.06 | 158,739 | 475.06 |
| 1/02/2025 | 484.33 | 484.33 | 475.31 | 476.51 | 177,234 | 476.51 |
| 12/31/2024 | 482.68 | 0.00 | 482.68 | 480.28 | 0 | 480.28 |
| 12/30/2024 | 480.44 | 486.25 | 477.08 | 482.68 | 205,203 | 482.68 |
| 12/27/2024 | 490.16 | 493.00 | 482.85 | 486.56 | 155,216 | 486.56 |
| 12/26/2024 | 487.77 | 492.96 | 487.43 | 491.61 | 163,885 | 491.61 |
| 12/24/2024 | 489.89 | 492.00 | 487.70 | 491.35 | 110,734 | 491.35 |
| 12/23/2024 | 480.02 | 489.83 | 480.02 | 489.34 | 264,303 | 489.34 |
| 12/20/2024 | 484.59 | 485.68 | 470.33 | 483.52 | 922,801 | 483.52 |
| 12/19/2024 | 459.15 | 496.90 | 459.15 | 490.62 | 492,286 | 490.62 |
| 12/18/2024 | 488.34 | 494.25 | 471.82 | 473.05 | 616,576 | 473.05 |
| 12/17/2024 | 485.77 | 490.66 | 482.89 | 488.81 | 437,673 | 488.81 |
| 12/16/2024 | 489.00 | 492.75 | 485.98 | 487.59 | 337,954 | 487.59 |
| 12/13/2024 | 487.38 | 490.47 | 483.97 | 488.74 | 240,563 | 488.74 |
| 12/12/2024 | 488.39 | 493.15 | 486.87 | 488.61 | 239,221 | 488.61 |
| 12/11/2024 | 484.64 | 490.87 | 484.64 | 490.04 | 264,842 | 490.04 |
| 12/10/2024 | 477.64 | 486.70 | 474.54 | 483.78 | 186,439 | 483.78 |
| 12/09/2024 | 478.67 | 481.87 | 474.99 | 477.76 | 213,861 | 477.76 |
| 12/06/2024 | 478.34 | 483.39 | 477.84 | 479.97 | 203,364 | 479.97 |