Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

FactSet Research Systems Inc. (FDS)

Compare
461.78
-4.35
(-0.93%)
At close: February 21 at 4:00:02 PM EST
461.78
0.00
(0.00%)
After hours: February 21 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025464.90465.27458.10461.78461.78161,600
Feb 20, 2025463.67466.77461.47466.13466.13162,800
Feb 19, 2025457.92467.08455.66466.18466.18218,300
Feb 18, 2025456.07461.20452.88460.10460.10198,900
Feb 14, 2025459.13462.42456.00456.09456.09190,400
Feb 13, 2025456.54460.21454.76459.39459.39224,400
Feb 12, 2025449.88454.66448.18454.21454.21212,100
Feb 11, 2025457.80458.30450.51454.28454.28281,100
Feb 10, 2025472.47472.47459.13460.66460.66222,100
Feb 7, 2025472.57473.81465.00466.79466.79221,900
Feb 6, 2025470.26471.71467.53469.28469.28207,600
Feb 5, 2025467.26468.93463.37468.82468.82178,600
Feb 4, 2025468.09472.67466.59466.84466.84240,900
Feb 3, 2025469.14474.32464.11469.81469.81336,100
Jan 31, 2025470.99477.92469.53474.41474.411,350,200
Jan 30, 2025470.07474.86468.97472.12472.12219,500
Jan 29, 2025467.89471.45462.92464.63464.63250,000
Jan 28, 2025470.00477.02465.69470.62470.62375,000
Jan 27, 2025467.67476.83461.35475.43475.43334,000
Jan 24, 2025464.36467.41463.69467.12467.12217,300
Jan 23, 2025465.07465.38460.94464.38464.38277,600
Jan 22, 2025465.00465.84462.36464.77464.77341,100
Jan 21, 2025465.00468.80463.92466.14466.14250,000
Jan 17, 2025458.75464.81458.75462.99462.99388,300
Jan 16, 2025455.40460.91449.94459.97459.97265,100
Jan 15, 2025461.00462.06449.51453.98453.98477,900
Jan 14, 2025457.31457.31450.85454.17454.17279,300
Jan 13, 2025449.72456.51449.72454.86454.86271,100
Jan 10, 2025450.49455.99446.99453.02453.02320,000
Jan 8, 2025457.56461.07457.09458.46458.46415,300
Jan 7, 2025466.85470.25458.52460.68460.68266,100
Jan 6, 2025473.68474.91465.18466.03466.03299,200
Jan 3, 2025477.13478.60473.56475.06475.06158,700
Jan 2, 2025484.33484.33475.31476.51476.51177,200
Dec 31, 2024482.68487.40479.22480.28480.28159,100
Dec 30, 2024480.44486.26477.08482.68482.68205,200
Dec 27, 2024490.16493.00482.85486.56486.56155,200
Dec 26, 2024487.77492.96487.43491.61491.61163,900
Dec 24, 2024489.89492.00487.70491.35491.35110,700
Dec 23, 2024480.02489.83480.02489.34489.34264,300
Dec 20, 2024484.59485.68470.33483.52483.52922,800
Dec 19, 2024459.15496.90459.15489.73489.73666,200
Dec 18, 2024488.34494.25471.82473.05473.05616,600
Dec 17, 2024485.77490.66482.90488.81488.81437,700
Dec 16, 2024489.00492.75485.98487.59487.59334,400
Dec 13, 2024487.38490.47483.97488.74488.74240,600
Dec 12, 2024488.39493.15486.87488.61488.61239,200
Dec 11, 2024484.64490.87484.64490.04490.04264,800
Dec 10, 2024477.64486.70474.54483.78483.78186,400
Dec 9, 2024478.67481.87474.99477.76477.76213,900
Dec 6, 2024478.34483.39477.84479.97479.97203,400
Dec 5, 2024483.87483.93477.95478.37478.37192,700
Dec 4, 2024484.45488.00483.11483.56483.56155,900
Dec 3, 2024489.00489.85485.33485.52485.52208,000
Dec 2, 2024489.18491.60485.41489.47489.47209,700
Nov 29, 2024 1.04 Dividend
Nov 29, 2024490.29493.81489.60490.67490.67120,200
Nov 27, 2024492.59492.59487.74489.50488.46173,900
Nov 26, 2024490.37496.02487.83490.98489.94230,700
Nov 25, 2024491.53495.63486.44491.05490.01513,100
Nov 22, 2024488.78491.22485.17487.62486.58148,600
Nov 21, 2024476.68486.57474.34485.77484.74257,500
Nov 20, 2024483.68483.68472.24474.44473.43261,000
Nov 19, 2024484.35485.49480.31481.40480.38175,400
Nov 18, 2024482.88489.65482.88485.93484.90209,200
Nov 15, 2024493.56494.77481.10483.90482.87375,400
Nov 14, 2024490.97499.87487.55495.72494.67379,600
Nov 13, 2024483.74494.07483.13490.83489.79339,700
Nov 12, 2024480.41487.00479.62484.27483.24357,900
Nov 11, 2024478.96484.54478.96481.85480.83261,900
Nov 8, 2024474.93481.66473.90477.46476.45256,100
Nov 7, 2024479.12481.59472.43473.88472.87263,400
Nov 6, 2024476.82481.48467.24478.47477.45366,400
Nov 5, 2024461.58469.46461.26467.96466.97225,300
Nov 4, 2024457.94461.96454.27461.81460.83219,400
Nov 1, 2024453.68459.69452.02458.80457.83190,200
Oct 31, 2024453.80458.69452.90454.06453.10261,400
Oct 30, 2024460.71464.39453.52453.80452.84212,200
Oct 29, 2024459.37465.33456.30460.09459.11210,500
Oct 28, 2024458.37460.06456.68459.29458.31159,000
Oct 25, 2024459.37460.02453.38454.94453.97200,000
Oct 24, 2024463.63463.63456.58456.63455.66254,200
Oct 23, 2024465.47467.98461.84463.77462.78189,700
Oct 22, 2024466.99466.99462.88465.07464.08149,500
Oct 21, 2024469.47470.15466.67468.93467.93173,800
Oct 18, 2024474.06474.06470.48471.53470.53255,900
Oct 17, 2024473.49474.83468.55472.47471.47217,900
Oct 16, 2024468.01474.29467.88470.46469.46285,800
Oct 15, 2024464.55475.37464.55469.11468.11204,200
Oct 14, 2024458.27463.09456.29461.85460.87168,300
Oct 11, 2024455.39457.66449.18456.81455.84207,000
Oct 10, 2024454.11459.19452.62454.03453.07143,300
Oct 9, 2024452.16458.55452.16455.72454.75205,800
Oct 8, 2024450.96457.43450.25456.83455.86235,500
Oct 7, 2024455.61455.61448.81449.74448.78194,100
Oct 4, 2024462.30462.30454.13457.00456.03178,900
Oct 3, 2024454.03459.51453.15459.09458.11164,400
Oct 2, 2024454.28458.46453.89457.01456.04184,300
Oct 1, 2024455.09458.21450.64454.98454.01195,700
Sep 30, 2024459.41460.57456.42459.85458.87177,400
Sep 27, 2024458.94460.68456.94458.49457.52194,600
Sep 26, 2024456.15461.61454.07455.67454.70297,300
Sep 25, 2024465.54465.54455.32457.81456.84312,600
Sep 24, 2024469.18469.18461.43463.77462.78245,200
Sep 23, 2024466.80471.50465.42468.73467.73310,700
Sep 20, 2024465.00470.00457.52465.91464.92583,100
Sep 19, 2024464.56475.25451.80469.48468.48671,000
Sep 18, 2024448.48450.38444.97446.81445.86437,500
Sep 17, 2024455.40457.59448.15448.28447.33467,600
Sep 16, 2024447.15457.80446.69453.98453.02477,800
Sep 13, 2024441.48446.14439.37445.36444.41422,700
Sep 12, 2024438.36440.34432.34439.88438.95274,900
Sep 11, 2024439.08439.08425.79437.54436.61508,800
Sep 10, 2024428.33441.66427.95440.73439.79469,100
Sep 9, 2024426.37429.62422.97428.90427.99426,600
Sep 6, 2024427.76430.53421.57424.03423.13226,200
Sep 5, 2024431.54431.68424.24427.01426.10241,000
Sep 4, 2024428.12434.92426.96430.57429.66325,900
Sep 3, 2024416.59429.21416.59426.65425.74485,800
Aug 30, 2024 1.04 Dividend
Aug 30, 2024417.49423.12414.89422.84421.94406,100
Aug 29, 2024416.22418.99415.51417.63415.70145,600
Aug 28, 2024411.53415.08410.27413.26411.36253,500
Aug 27, 2024408.97412.90408.97411.71409.81237,400
Aug 26, 2024411.37415.83409.35410.29408.40169,600
Aug 23, 2024411.22412.07407.48408.97407.08206,800
Aug 22, 2024412.52412.52406.64407.99406.11167,500
Aug 21, 2024411.55416.44410.75412.43410.53195,800
Aug 20, 2024411.77413.00410.38412.29410.39207,400
Aug 19, 2024410.44416.44408.64413.04411.14283,400
Aug 16, 2024407.69412.96407.61410.87408.98192,800
Aug 15, 2024406.02408.85404.15408.72406.84167,800
Aug 14, 2024401.06404.71398.47404.33402.47193,400
Aug 13, 2024399.11402.67399.11401.06399.21165,900
Aug 12, 2024403.80404.52395.89397.04395.21131,400
Aug 9, 2024403.45404.29400.10403.03401.17133,800
Aug 8, 2024400.00405.64400.00403.78401.92246,700
Aug 7, 2024406.09413.22400.76401.19399.34253,100
Aug 6, 2024402.99409.66402.99404.66402.79178,400
Aug 5, 2024410.64410.64401.72401.84399.99205,600
Aug 2, 2024409.45414.74406.72414.56412.65207,700
Aug 1, 2024412.75414.16406.58408.71406.83207,200
Jul 31, 2024417.03417.37410.20413.09411.19377,100
Jul 30, 2024413.33417.37410.44416.82414.90270,500
Jul 29, 2024414.55416.08411.11411.30409.40283,300
Jul 26, 2024412.79419.84412.57415.33413.42213,700
Jul 25, 2024407.00417.92406.34411.66409.76212,400
Jul 24, 2024411.00415.56401.21403.21401.35375,600
Jul 23, 2024426.87427.35405.89416.14414.22312,800
Jul 22, 2024426.21429.35421.40429.25427.27249,200
Jul 19, 2024433.34433.34417.10424.32422.36306,100
Jul 18, 2024439.13443.16431.29431.63429.64190,100
Jul 17, 2024440.29446.77438.70440.91438.88335,300
Jul 16, 2024429.78443.76428.82442.24440.20277,100
Jul 15, 2024425.24429.14424.31428.54426.56144,400
Jul 12, 2024421.11426.87420.78423.90421.95171,400
Jul 11, 2024416.07419.77414.63419.10417.17129,200
Jul 10, 2024411.53415.84410.48414.65412.74185,300
Jul 9, 2024418.39419.83410.09411.74409.84194,200
Jul 8, 2024425.00425.00415.11417.87415.94237,300
Jul 5, 2024417.02423.97413.62423.41421.46215,700
Jul 3, 2024415.15419.98414.29416.76414.84135,700
Jul 2, 2024411.31416.53411.31416.01414.09269,800
Jul 1, 2024408.98412.67406.89411.16409.26300,700
Jun 28, 2024415.05417.02405.88408.27406.391,081,000
Jun 27, 2024415.26418.34413.19415.00413.09310,900
Jun 26, 2024415.64417.56407.73415.66413.74358,500
Jun 25, 2024424.60427.90418.19419.20417.27394,500
Jun 24, 2024423.97435.38421.31424.89422.93632,300
Jun 21, 2024420.61430.00413.04423.73421.78983,600
Jun 20, 2024409.71411.89406.78408.35406.47548,200
Jun 18, 2024406.20410.42404.51407.17405.29420,400
Jun 17, 2024399.79407.01399.49406.73404.86339,600
Jun 14, 2024399.70403.01399.44401.74399.89204,100
Jun 13, 2024405.07405.54399.09402.79400.93162,900
Jun 12, 2024410.25411.23404.73406.20404.33182,400
Jun 11, 2024405.56408.29403.16408.26406.38237,500
Jun 10, 2024409.52409.85405.74406.24404.37343,800
Jun 7, 2024410.05411.79406.93409.93408.04197,400
Jun 6, 2024400.27410.12399.03410.10408.21315,200
Jun 5, 2024396.18402.19391.84401.12399.27260,200
Jun 4, 2024394.22400.93394.22396.15394.32273,600
Jun 3, 2024400.00406.00393.33394.89393.07490,900
May 31, 2024 1.04 Dividend
May 31, 2024405.73405.73401.47404.26402.40577,600
May 30, 2024412.75412.75404.54406.49403.58398,100
May 29, 2024423.83427.48417.62417.68414.69313,600
May 28, 2024433.82433.82424.77427.05423.99247,200
May 24, 2024437.50438.45432.93436.04432.92166,300
May 23, 2024446.97447.59436.28436.36433.24261,000
May 22, 2024448.48450.95445.65447.79444.59184,800
May 21, 2024452.38452.47448.37449.93446.71184,400
May 20, 2024448.88452.72447.86452.48449.24153,000
May 17, 2024447.66449.59444.01448.88445.67453,300
May 16, 2024444.65448.46444.65445.52442.33186,900
May 15, 2024442.91447.96442.71445.37442.18192,800
May 14, 2024442.32443.07438.03441.51438.35211,300
May 13, 2024440.27444.08438.52440.03436.88146,100
May 10, 2024438.48440.24435.84439.16436.02158,900
May 9, 2024433.61436.49431.64435.98432.86226,200
May 8, 2024435.10436.98431.06433.90430.79170,400
May 7, 2024434.83438.41434.78435.46432.34211,100
May 6, 2024431.50436.54429.21436.08432.96199,900
May 3, 2024426.30431.28425.79428.25425.19197,400
May 2, 2024423.56425.78417.25423.36420.33217,300
May 1, 2024415.26424.96415.26419.57416.57238,400
Apr 30, 2024421.31422.48416.50416.89413.91254,000
Apr 29, 2024421.21425.93421.21422.94419.91207,000
Apr 26, 2024417.82423.23417.82421.47418.45185,100
Apr 25, 2024422.00422.56418.29418.71415.71180,100
Apr 24, 2024417.53423.96417.03422.83419.80298,300
Apr 23, 2024437.88437.88418.12419.94416.93362,800
Apr 22, 2024437.04441.63435.44438.43435.29286,400
Apr 19, 2024431.52435.82429.38434.02430.91296,800
Apr 18, 2024430.66431.55424.65429.46426.39167,000
Apr 17, 2024430.33432.82428.36429.25426.18247,700
Apr 16, 2024424.77427.83424.46427.06424.00279,200
Apr 15, 2024430.22430.98422.03424.09421.06295,500
Apr 12, 2024423.90426.76422.13426.24423.19241,200
Apr 11, 2024425.89429.70424.57427.27424.21316,100
Apr 10, 2024436.11437.11428.43428.67425.60202,800
Apr 9, 2024442.90443.31437.30439.68436.53225,100
Apr 8, 2024432.88443.86432.88440.27437.12367,600
Apr 5, 2024434.19434.85431.26433.17430.07216,200
Apr 4, 2024438.38440.63432.76433.29430.19262,100
Apr 3, 2024437.46440.11432.77435.86432.74391,400
Apr 2, 2024441.09441.22437.44439.60436.45306,700
Apr 1, 2024452.10452.95442.58442.88439.71234,300
Mar 28, 2024449.12455.22447.64454.39451.14360,300
Mar 27, 2024447.45447.71443.18447.38444.18312,500
Mar 26, 2024445.58446.69443.14443.86440.68282,900
Mar 25, 2024447.86447.86436.25444.73441.55359,700
Mar 22, 2024448.01450.64440.95447.46444.26456,100
Mar 21, 2024474.26479.00449.06450.66447.43903,400
Mar 20, 2024483.00488.64481.16487.90484.41418,400
Mar 19, 2024479.82486.09479.75481.87478.42289,400
Mar 18, 2024477.76482.31475.98477.66474.24222,900
Mar 15, 2024472.95478.65472.94475.96472.55286,000
Mar 14, 2024481.00483.51474.52478.88475.45225,700
Mar 13, 2024480.37486.73478.46481.62478.17227,500
Mar 12, 2024477.15484.49474.98480.20476.76224,800
Mar 11, 2024467.87477.37465.62476.85473.44219,900
Mar 8, 2024468.08470.91464.54466.12462.78152,100
Mar 7, 2024467.69469.93464.88467.26463.92155,400
Mar 6, 2024464.32465.21459.00464.95461.62167,400
Mar 5, 2024462.67466.78461.89464.33461.01260,900
Mar 4, 2024461.48468.25461.48464.98461.65189,400
Mar 1, 2024461.55462.95457.04461.32458.02236,100
Feb 29, 2024466.82468.00460.05462.58459.27327,400
Feb 28, 2024 0.98 Dividend
Feb 28, 2024460.20466.46460.20465.99462.66201,800
Feb 27, 2024459.00461.84456.85461.54457.26183,100
Feb 26, 2024462.99465.02458.80459.07454.82142,900
Feb 23, 2024460.18464.26460.02463.47459.18144,300
Feb 22, 2024457.18460.79454.65458.87454.62192,000

Related Tickers

MORN Morningstar, Inc.
322.58
-1.37%
 
CBOE Cboe Global Markets, Inc.
210.93
+0.97%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
TRU TransUnion
91.69
-2.93%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%
 
MSCI MSCI Inc.
578.34
+0.69%
 
OTCM OTC Markets Group Inc.
50.95
+0.39%
 
CME CME Group Inc.
248.87
+0.22%
 
MCO Moody's Corporation
500.28
-2.22%
 
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%