FactSet Research Systems Inc (FDS) Historical Stock Data
290.63 ↑11.71 (4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDS is up 0.02% a day on average. There have been 15 days where FactSet Research Systems Inc closed green and 15 days where FDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 278.29 | 290.63 | ↑$12.34 (4.43%) | 278.01 | 291.62 | 1.49M |
| 2025-12-04 | 281.62 | 278.92 | ↓$2.70 (-0.96%) | 277.21 | 284.12 | 352.23K |
| 2025-12-03 | 278.13 | 279.15 | ↑$1.02 (0.37%) | 276.35 | 282.65 | 489.86K |
| 2025-12-02 | 276.76 | 278.28 | ↑$1.52 (0.55%) | 273.00 | 279.12 | 615.38K |
| 2025-12-01 | 275.00 | 277.13 | ↑$2.13 (0.77%) | 273.46 | 281.85 | 876.12K |
| 2025-11-28 | 278.73 | 277.27 | ↓$1.46 (-0.52%) | 276.96 | 280.24 | 273.09K |
| 2025-11-26 | 276.79 | 277.41 | ↑$0.62 (0.22%) | 276.79 | 280.21 | 450.82K |
| 2025-11-25 | 276.15 | 278.73 | ↑$2.58 (0.93%) | 274.60 | 280.88 | 653.84K |
| 2025-11-24 | 273.68 | 271.76 | ↓$1.92 (-0.70%) | 270.84 | 275.90 | 3.90M |
| 2025-11-21 | 275.09 | 277.02 | ↑$1.93 (0.70%) | 273.29 | 279.69 | 0.95M |
| 2025-11-20 | 267.10 | 273.05 | ↑$5.95 (2.23%) | 267.10 | 275.12 | 638.83K |
| 2025-11-19 | 272.00 | 267.02 | ↓$4.98 (-1.83%) | 266.46 | 274.00 | 571.70K |
| 2025-11-18 | 274.26 | 272.11 | ↓$2.15 (-0.78%) | 269.20 | 275.24 | 823.90K |
| 2025-11-17 | 272.26 | 273.65 | ↑$1.39 (0.51%) | 270.52 | 274.74 | 1.14M |
| 2025-11-14 | 277.37 | 273.91 | ↓$3.46 (-1.25%) | 271.38 | 280.19 | 677.07K |
| 2025-11-13 | 269.46 | 277.94 | ↑$8.48 (3.15%) | 268.25 | 281.98 | 0.92M |
| 2025-11-12 | 274.00 | 271.88 | ↓$2.12 (-0.77%) | 268.01 | 274.00 | 490.71K |
| 2025-11-11 | 268.00 | 271.56 | ↑$3.56 (1.33%) | 266.22 | 274.00 | 707.08K |
| 2025-11-10 | 261.99 | 265.09 | ↑$3.10 (1.18%) | 258.46 | 266.58 | 688.50K |
| 2025-11-07 | 255.12 | 262.60 | ↑$7.48 (2.93%) | 254.04 | 264.78 | 753.65K |
| 2025-11-06 | 258.16 | 253.62 | ↓$4.54 (-1.76%) | 250.50 | 258.68 | 1.41M |
| 2025-11-05 | 263.18 | 261.14 | ↓$2.04 (-0.78%) | 259.78 | 264.00 | 693.74K |
| 2025-11-04 | 265.63 | 264.58 | ↓$1.05 (-0.40%) | 258.15 | 266.43 | 804.60K |
| 2025-11-03 | 266.29 | 264.57 | ↓$1.72 (-0.65%) | 260.00 | 267.95 | 881.44K |
| 2025-10-31 | 267.65 | 266.80 | ↓$0.85 (-0.32%) | 265.11 | 269.20 | 1.47M |
| 2025-10-30 | 268.65 | 269.04 | ↑$0.39 (0.15%) | 266.13 | 275.00 | 1.05M |
| 2025-10-29 | 287.06 | 266.89 | ↓$20.17 (-7.03%) | 266.62 | 287.06 | 1.21M |
| 2025-10-28 | 290.00 | 288.40 | ↓$1.60 (-0.55%) | 287.03 | 293.85 | 601.68K |
| 2025-10-27 | 287.57 | 290.33 | ↑$2.76 (0.96%) | 285.66 | 291.86 | 728.19K |
| 2025-10-24 | 289.62 | 285.30 | ↓$4.32 (-1.49%) | 284.75 | 289.62 | 793.23K |
Create an account or log in to view more rows.
$FDS going green
$FDS Not Selling
Hodling for thousands!
$FDS I mean ... head and shoulders .....
$FDS beauty. Bag secured
$FDS get ready bears and bulls
$FDS just waiting ….
$FDS lol who sold
$FDS hows short doing? Keep short pls
we need your money.
$FDS here to raid
$FDS time to short this