FactSet Research Systems Inc (FDS) Historical Stock Data
424.47 ↓3.68 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDS is down -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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 427.01 | 424.47 | ↓$2.54 (-0.59%) | 423.08 | 428.00 | 151.57K |
| 2025-04-24 | 425.99 | 428.15 | ↑$2.16 (0.51%) | 423.65 | 430.79 | 174.20K |
| 2025-04-23 | 428.41 | 425.52 | ↓$2.89 (-0.67%) | 424.07 | 436.73 | 253.11K |
| 2025-04-22 | 416.00 | 423.96 | ↑$7.96 (1.91%) | 416.00 | 425.60 | 222.15K |
| 2025-04-21 | 423.72 | 413.03 | ↓$10.69 (-2.52%) | 409.20 | 423.72 | 210.61K |
| 2025-04-17 | 426.80 | 427.05 | ↑$0.25 (0.06%) | 425.67 | 430.93 | 255.29K |
| 2025-04-16 | 434.00 | 427.23 | ↓$6.77 (-1.56%) | 425.13 | 435.16 | 243.12K |
| 2025-04-15 | 434.06 | 436.23 | ↑$2.17 (0.50%) | 432.72 | 437.99 | 395.75K |
| 2025-04-14 | 431.75 | 433.00 | ↑$1.25 (0.29%) | 426.04 | 436.65 | 269.48K |
| 2025-04-11 | 414.07 | 425.44 | ↑$11.37 (2.75%) | 405.05 | 428.47 | 266.48K |
| 2025-04-10 | 421.65 | 416.69 | ↓$4.96 (-1.18%) | 407.24 | 423.09 | 294.85K |
| 2025-04-09 | 395.21 | 426.82 | ↑$31.61 (8.00%) | 391.69 | 428.42 | 457.50K |
| 2025-04-08 | 417.19 | 398.85 | ↓$18.34 (-4.40%) | 394.11 | 417.19 | 311.66K |
| 2025-04-07 | 423.47 | 405.58 | ↓$17.89 (-4.22%) | 400.55 | 423.47 | 554.60K |
| 2025-04-04 | 433.67 | 416.19 | ↓$17.48 (-4.03%) | 414.55 | 439.26 | 769.19K |
| 2025-04-03 | 442.75 | 437.15 | ↓$5.60 (-1.26%) | 436.68 | 454.17 | 338.57K |
| 2025-04-02 | 456.51 | 451.72 | ↓$4.79 (-1.05%) | 448.24 | 456.51 | 374.83K |
| 2025-04-01 | 454.86 | 457.01 | ↑$2.15 (0.47%) | 452.39 | 460.39 | 263.51K |
| 2025-03-31 | 448.07 | 454.64 | ↑$6.57 (1.47%) | 444.81 | 456.01 | 399.23K |
| 2025-03-28 | 450.00 | 448.76 | ↓$1.24 (-0.28%) | 445.13 | 452.08 | 312.80K |
| 2025-03-27 | 442.74 | 449.23 | ↑$6.49 (1.47%) | 442.21 | 451.12 | 287.53K |
| 2025-03-26 | 441.43 | 441.24 | ↓$0.19 (-0.04%) | 438.54 | 442.99 | 244.29K |
| 2025-03-25 | 435.52 | 439.40 | ↑$3.88 (0.89%) | 433.12 | 440.76 | 266.01K |
| 2025-03-24 | 435.59 | 432.11 | ↓$3.48 (-0.80%) | 431.48 | 440.57 | 340.05K |
| 2025-03-21 | 425.78 | 432.86 | ↑$7.08 (1.66%) | 423.56 | 433.50 | 539.74K |
| 2025-03-20 | 435.76 | 430.93 | ↓$4.83 (-1.11%) | 423.81 | 449.47 | 587.48K |
| 2025-03-19 | 438.54 | 438.40 | ↓$0.14 (-0.03%) | 435.95 | 442.92 | 530.15K |
| 2025-03-18 | 438.71 | 439.82 | ↑$1.11 (0.25%) | 434.97 | 441.82 | 234.37K |
| 2025-03-17 | 435.02 | 439.65 | ↑$4.63 (1.06%) | 433.96 | 442.02 | 337.04K |
| 2025-03-14 | 429.20 | 436.85 | ↑$7.65 (1.78%) | 428.71 | 437.06 | 242.55K |
Create an account or log in to view more rows.
$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
$FDS power hour will be fucking crazy
$FDS Chill out and chill some more. It's all temporary.
$FDS Be patient !!
$FDS let it ride
$FDS what V recovery or fake pump