5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-8.68%
6 MONTH PERFORMANCE
-5.57%
YEAR-TO-DATE PERFORMANCE
-9.79%
1 YEAR PERFORMANCE
+3.26%
FactSet Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $431.09 | $432.88 (0.42%) | $434.62 | $429.25 | 78,510 | $16.41 B |
| 04/30/2025 | $425.57 | $432.22 (1.56%) | $433.00 | $422.48 | 285,187 | $16.43 B |
| 04/29/2025 | $423.22 | $428.71 (1.3%) | $429.60 | $421.61 | 209,500 | $16.30 B |
| 04/28/2025 | $426.94 | $422.90 (-0.95%) | $428.66 | $420.00 | 227,300 | $16.08 B |
| 04/25/2025 | $427.01 | $424.47 (-0.59%) | $428.00 | $423.08 | 151,600 | $16.14 B |
| 04/24/2025 | $425.99 | $428.15 (0.51%) | $430.79 | $423.65 | 174,201 | $16.28 B |
| 04/23/2025 | $428.41 | $425.52 (-0.67%) | $436.73 | $424.07 | 253,200 | $16.18 B |
| 04/22/2025 | $416.00 | $423.96 (1.91%) | $425.60 | $416.00 | 222,153 | $16.12 B |
| 04/21/2025 | $423.72 | $413.03 (-2.52%) | $423.72 | $409.20 | 210,700 | $15.70 B |
| 04/17/2025 | $426.80 | $427.05 (0.06%) | $430.93 | $425.67 | 255,300 | $16.23 B |
| 04/16/2025 | $434.00 | $427.23 (-1.56%) | $435.16 | $425.13 | 243,117 | $16.24 B |
| 04/15/2025 | $434.06 | $436.23 (0.5%) | $437.99 | $432.72 | 395,745 | $16.58 B |
| 04/14/2025 | $431.75 | $433.00 (0.29%) | $436.65 | $426.04 | 269,500 | $16.46 B |
| 04/11/2025 | $414.07 | $425.44 (2.75%) | $428.47 | $405.05 | 266,500 | $16.17 B |
| 04/10/2025 | $421.65 | $416.69 (-1.18%) | $423.09 | $407.24 | 294,900 | $15.84 B |
| 04/09/2025 | $395.21 | $426.82 (8%) | $428.42 | $391.69 | 457,500 | $16.23 B |
| 04/08/2025 | $417.19 | $398.85 (-4.4%) | $417.19 | $394.11 | 311,700 | $15.16 B |
| 04/07/2025 | $423.47 | $405.58 (-4.22%) | $423.47 | $400.55 | 554,617 | $15.42 B |
| 04/04/2025 | $433.67 | $416.19 (-4.03%) | $439.26 | $414.55 | 769,300 | $15.82 B |
| 04/03/2025 | $442.75 | $437.15 (-1.26%) | $454.17 | $436.68 | 338,600 | $16.62 B |
| 04/02/2025 | $456.51 | $451.72 (-1.05%) | $456.51 | $448.24 | 375,357 | $17.17 B |
| 04/01/2025 | $454.86 | $457.01 (0.47%) | $460.39 | $452.39 | 263,511 | $17.37 B |
| 03/31/2025 | $448.07 | $454.64 (1.47%) | $456.01 | $444.81 | 399,229 | $17.28 B |
| 03/28/2025 | $450.00 | $448.76 (-0.28%) | $452.08 | $445.13 | 312,800 | $17.06 B |
| 03/27/2025 | $442.74 | $449.23 (1.47%) | $451.12 | $442.21 | 287,525 | $17.07 B |
| 03/26/2025 | $441.43 | $441.24 (-0.04%) | $442.99 | $438.54 | 244,300 | $16.77 B |
| 03/25/2025 | $435.52 | $439.40 (0.89%) | $440.76 | $433.12 | 266,005 | $16.70 B |
| 03/24/2025 | $435.59 | $432.11 (-0.8%) | $440.57 | $431.48 | 340,045 | $16.42 B |
| 03/21/2025 | $425.78 | $432.86 (1.66%) | $433.50 | $423.56 | 541,234 | $16.45 B |
| 03/20/2025 | $435.76 | $430.93 (-1.11%) | $449.47 | $423.81 | 587,500 | $16.38 B |
| 03/19/2025 | $438.54 | $438.40 (-0.03%) | $442.92 | $435.95 | 530,179 | $16.66 B |
| 03/18/2025 | $438.71 | $439.82 (0.25%) | $441.82 | $434.97 | 234,400 | $16.72 B |
| 03/17/2025 | $435.02 | $439.65 (1.06%) | $442.02 | $433.96 | 337,044 | $16.71 B |
| 03/14/2025 | $429.20 | $436.85 (1.78%) | $437.06 | $428.71 | 242,600 | $16.60 B |
| 03/13/2025 | $430.74 | $427.50 (-0.75%) | $432.68 | $425.34 | 242,000 | $16.25 B |
| 03/12/2025 | $431.66 | $429.87 (-0.41%) | $433.16 | $423.61 | 292,100 | $16.34 B |
| 03/11/2025 | $442.36 | $431.17 (-2.53%) | $448.69 | $430.00 | 365,200 | $16.39 B |
| 03/10/2025 | $438.03 | $442.91 (1.11%) | $451.62 | $437.53 | 296,800 | $16.83 B |
| 03/07/2025 | $437.14 | $440.73 (0.82%) | $442.25 | $431.68 | 248,939 | $16.75 B |
| 03/06/2025 | $440.24 | $441.70 (0.33%) | $444.91 | $437.82 | 228,700 | $16.79 B |
| 03/05/2025 | $443.11 | $445.42 (0.52%) | $449.04 | $440.89 | 271,600 | $16.93 B |
| 03/04/2025 | $454.43 | $444.72 (-2.14%) | $457.95 | $442.44 | 284,144 | $16.90 B |
| 03/03/2025 | $464.79 | $458.09 (-1.44%) | $466.74 | $456.17 | 229,200 | $17.41 B |
| 02/28/2025 | $456.38 | $461.74 (1.17%) | $462.34 | $453.02 | 292,626 | $17.55 B |
| 02/27/2025 | $454.17 | $454.71 (0.12%) | $458.75 | $453.23 | 192,100 | $17.28 B |
| 02/26/2025 | $460.31 | $453.68 (-1.44%) | $463.36 | $453.09 | 201,000 | $17.24 B |
| 02/25/2025 | $462.74 | $462.94 (0.04%) | $465.41 | $461.27 | 247,500 | $17.59 B |
| 02/24/2025 | $461.95 | $461.56 (-0.08%) | $465.88 | $459.73 | 184,410 | $17.54 B |
| 02/21/2025 | $464.90 | $461.78 (-0.67%) | $465.27 | $458.10 | 161,605 | $17.55 B |
| 02/20/2025 | $463.67 | $466.13 (0.53%) | $466.77 | $461.47 | 162,804 | $17.72 B |
| 02/19/2025 | $457.92 | $466.18 (1.8%) | $467.08 | $455.66 | 218,345 | $17.72 B |
| 02/18/2025 | $456.07 | $460.10 (0.88%) | $461.20 | $452.88 | 198,933 | $17.49 B |
| 02/14/2025 | $459.13 | $456.09 (-0.66%) | $462.42 | $456.00 | 190,431 | $17.33 B |
| 02/13/2025 | $456.54 | $459.39 (0.62%) | $460.21 | $454.76 | 224,427 | $17.46 B |
| 02/12/2025 | $449.88 | $454.21 (0.96%) | $454.66 | $448.18 | 212,100 | $17.26 B |
| 02/11/2025 | $457.80 | $454.28 (-0.77%) | $458.30 | $450.51 | 281,100 | $17.26 B |
| 02/10/2025 | $472.47 | $460.66 (-2.5%) | $472.47 | $459.13 | 222,100 | $17.51 B |
| 02/07/2025 | $472.57 | $466.79 (-1.22%) | $473.81 | $465.00 | 221,900 | $17.74 B |
| 02/06/2025 | $470.26 | $469.28 (-0.21%) | $471.71 | $467.53 | 207,600 | $17.83 B |
| 02/05/2025 | $467.26 | $468.82 (0.33%) | $468.93 | $463.37 | 178,600 | $17.82 B |
| 02/04/2025 | $468.09 | $466.84 (-0.27%) | $472.67 | $466.59 | 240,900 | $17.74 B |
| 02/03/2025 | $469.14 | $469.81 (0.14%) | $474.32 | $464.11 | 336,120 | $17.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
