FactSet Research Systems Inc. Common Stock (FDS)

Historical Prices For FactSet Research Systems Inc. Common Stock (FDS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	278.13	282.65	276.35	279.15	490,342	279.15
12/02/2025	276.76	279.12	273.00	278.28	615,766	278.28
12/01/2025	275.00	281.85	273.46	277.13	876,118	277.13
11/28/2025	278.73	280.24	276.96	277.27	273,088	277.27
11/26/2025	276.79	280.21	276.79	277.41	451,275	276.31
11/25/2025	276.15	280.88	274.60	278.73	653,843	277.63
11/24/2025	273.68	275.90	270.84	271.76	3,959,361	270.68
11/21/2025	275.09	279.69	273.29	277.02	946,318	275.92
11/20/2025	267.10	275.12	267.10	273.05	638,753	271.97
11/19/2025	272.00	274.00	266.46	267.02	571,666	265.96
11/18/2025	274.26	275.24	269.20	272.11	828,434	271.03
11/17/2025	272.26	274.74	270.52	273.65	1,138,337	272.56
11/14/2025	277.37	280.19	271.38	273.91	677,773	272.82
11/13/2025	269.46	281.98	268.25	277.94	944,904	276.84
11/12/2025	274.00	274.00	268.01	271.88	490,704	270.80
11/11/2025	268.00	274.00	266.22	271.56	707,083	270.48
11/10/2025	261.99	266.58	258.46	265.09	688,490	264.04
11/07/2025	255.12	264.78	254.03	262.60	753,673	261.56
11/06/2025	258.16	258.68	250.50	253.62	1,405,559	252.61
11/05/2025	263.18	264.00	259.78	261.14	693,736	260.11
11/04/2025	265.63	266.43	258.15	264.58	814,175	263.53
11/03/2025	266.29	267.95	261.37	264.57	888,480	263.52
10/31/2025	267.65	269.20	265.11	266.80	1,474,049	265.74
10/30/2025	268.65	275.00	266.13	269.04	1,050,029	267.97
10/29/2025	287.06	287.06	266.62	266.89	1,219,581	265.83
10/28/2025	290.00	293.85	287.03	288.40	601,683	287.26
10/27/2025	287.57	291.86	285.65	290.33	728,187	289.18
10/24/2025	289.62	289.62	284.75	285.30	793,226	284.17
10/23/2025	289.92	292.21	286.38	286.84	739,769	285.70
10/22/2025	292.54	294.95	289.20	289.92	672,568	288.77
10/21/2025	289.90	296.80	285.50	294.11	919,363	292.94
10/20/2025	285.84	292.43	285.84	290.41	821,629	289.26
10/17/2025	278.86	289.48	277.08	286.67	796,206	285.53
10/16/2025	284.00	284.30	275.24	278.01	543,271	276.91
10/15/2025	285.98	291.50	283.20	283.95	481,889	282.82
10/14/2025	285.00	289.46	281.04	285.75	946,364	284.62
10/13/2025	284.33	288.87	283.89	285.99	629,228	284.86
10/10/2025	285.00	289.30	281.00	283.13	1,170,724	282.01
10/09/2025	285.45	287.64	280.54	283.08	1,141,411	281.96
10/08/2025	278.91	281.61	273.85	281.47	687,928	280.35
10/07/2025	276.55	280.05	274.13	276.93	604,333	275.83
10/06/2025	283.34	283.74	272.50	275.01	1,113,347	273.92
10/03/2025	281.70	283.52	280.03	282.33	543,249	281.21
10/02/2025	286.00	289.54	280.20	281.88	766,097	280.76
10/01/2025	287.13	289.13	282.00	286.73	724,987	285.59
9/30/2025	290.00	290.39	284.16	286.49	592,595	285.35
9/29/2025	291.02	292.11	287.30	290.67	656,220	289.52
9/26/2025	285.24	292.02	284.42	289.69	547,238	288.54
9/25/2025	286.90	287.69	282.01	283.86	670,760	282.73
9/24/2025	288.00	291.22	284.38	286.16	934,614	285.02
9/23/2025	296.40	296.77	286.52	288.41	1,099,985	287.27
9/22/2025	294.50	301.75	293.86	295.63	1,391,753	294.46
9/19/2025	304.50	304.75	288.84	289.15	1,781,606	288.00
9/18/2025	338.53	338.53	297.86	301.23	2,607,683	300.04
9/17/2025	345.94	348.39	332.80	336.04	1,082,053	334.71
9/16/2025	344.14	346.28	341.79	345.19	639,775	343.82
9/15/2025	363.33	364.83	344.08	344.43	842,925	343.06
9/12/2025	370.01	370.98	361.73	361.84	444,427	360.40
9/11/2025	363.36	370.61	362.33	370.50	454,331	369.03
9/10/2025	371.53	371.53	360.82	361.76	437,734	360.33
9/09/2025	372.80	375.50	368.70	372.86	399,609	371.38
9/08/2025	371.53	377.07	369.44	375.34	500,499	373.85
9/05/2025	370.39	373.10	368.55	371.01	313,571	369.54
9/04/2025	372.06	372.06	366.12	369.48	348,317	368.01