5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+7.20%
YEAR-TO-DATE PERFORMANCE
-5.38%
1 YEAR PERFORMANCE
-2.60%
FactSet Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $457.31 | $454.17 (-0.69%) | $457.31 | $450.85 | 279,278 | $17.26 B |
| 01/13/2025 | $449.72 | $454.86 (1.14%) | $456.51 | $449.72 | 271,100 | $17.29 B |
| 01/10/2025 | $450.49 | $453.02 (0.56%) | $455.99 | $446.99 | 320,029 | $17.22 B |
| 01/08/2025 | $457.56 | $458.46 (0.2%) | $461.07 | $457.09 | 415,625 | $17.42 B |
| 01/07/2025 | $466.85 | $460.68 (-1.32%) | $470.25 | $458.52 | 266,145 | $17.51 B |
| 01/06/2025 | $473.68 | $466.03 (-1.62%) | $474.91 | $465.18 | 299,200 | $17.71 B |
| 01/03/2025 | $477.13 | $475.06 (-0.43%) | $478.60 | $473.56 | 158,739 | $18.05 B |
| 01/02/2025 | $484.33 | $476.51 (-1.61%) | $484.33 | $475.31 | 177,234 | $18.11 B |
| 12/31/2024 | $482.68 | $480.28 (-0.5%) | $487.40 | $479.22 | 159,100 | $18.25 B |
| 12/30/2024 | $480.44 | $482.68 (0.47%) | $486.26 | $477.08 | 205,203 | $18.34 B |
| 12/27/2024 | $490.16 | $486.56 (-0.73%) | $493.00 | $482.85 | 155,216 | $18.49 B |
| 12/26/2024 | $487.77 | $491.61 (0.79%) | $492.96 | $487.43 | 163,900 | $18.68 B |
| 12/24/2024 | $489.89 | $491.35 (0.3%) | $492.00 | $487.70 | 110,734 | $18.67 B |
| 12/23/2024 | $480.02 | $489.34 (1.94%) | $489.83 | $480.02 | 264,303 | $18.60 B |
| 12/20/2024 | $484.59 | $483.52 (-0.22%) | $485.68 | $470.33 | 922,801 | $18.38 B |
| 12/19/2024 | $459.15 | $489.73 (6.66%) | $496.90 | $459.15 | 666,464 | $18.61 B |
| 12/18/2024 | $488.34 | $473.05 (-3.13%) | $494.25 | $471.82 | 616,600 | $17.98 B |
| 12/17/2024 | $485.77 | $488.81 (0.63%) | $490.66 | $482.90 | 437,700 | $18.58 B |
| 12/16/2024 | $489.00 | $487.59 (-0.29%) | $492.75 | $485.98 | 334,426 | $18.53 B |
| 12/13/2024 | $487.38 | $488.74 (0.28%) | $490.47 | $483.97 | 240,600 | $18.85 B |
| 12/12/2024 | $488.39 | $488.61 (0.05%) | $493.15 | $486.87 | 239,221 | $18.85 B |
| 12/11/2024 | $484.64 | $490.04 (1.11%) | $490.87 | $484.64 | 264,842 | $18.62 B |
| 12/10/2024 | $477.64 | $483.78 (1.29%) | $486.70 | $474.54 | 186,440 | $18.39 B |
| 12/09/2024 | $478.67 | $477.76 (-0.19%) | $481.87 | $474.99 | 213,900 | $18.16 B |
| 12/06/2024 | $478.34 | $479.97 (0.34%) | $483.39 | $477.84 | 203,400 | $18.52 B |
| 12/05/2024 | $483.87 | $478.37 (-1.14%) | $483.93 | $477.95 | 192,810 | $18.18 B |
| 12/04/2024 | $484.45 | $483.56 (-0.18%) | $488.00 | $483.11 | 155,945 | $18.65 B |
| 12/03/2024 | $489.00 | $485.52 (-0.71%) | $489.85 | $485.33 | 208,012 | $18.45 B |
| 12/02/2024 | $489.18 | $489.47 (0.06%) | $491.60 | $485.41 | 209,700 | $18.88 B |
| 11/29/2024 | $490.29 | $490.67 (0.08%) | $493.81 | $489.60 | 120,206 | $18.93 B |
| 11/27/2024 | $492.59 | $489.50 (-0.63%) | $492.59 | $487.74 | 173,900 | $18.88 B |
| 11/26/2024 | $490.37 | $490.98 (0.12%) | $496.02 | $487.83 | 230,745 | $18.66 B |
| 11/25/2024 | $491.53 | $491.05 (-0.1%) | $495.63 | $486.44 | 513,125 | $18.94 B |
| 11/22/2024 | $488.78 | $487.62 (-0.24%) | $491.22 | $485.17 | 148,640 | $18.81 B |
| 11/21/2024 | $476.68 | $485.77 (1.91%) | $486.57 | $474.34 | 257,500 | $18.74 B |
| 11/20/2024 | $483.68 | $474.44 (-1.91%) | $483.68 | $472.24 | 261,000 | $18.03 B |
| 11/19/2024 | $484.35 | $481.40 (-0.61%) | $485.49 | $480.31 | 175,436 | $18.57 B |
| 11/18/2024 | $482.88 | $485.93 (0.63%) | $489.65 | $482.88 | 209,211 | $18.47 B |
| 11/15/2024 | $493.56 | $483.90 (-1.96%) | $494.77 | $481.10 | 375,400 | $18.67 B |
| 11/14/2024 | $490.97 | $495.72 (0.97%) | $499.87 | $487.55 | 379,600 | $19.12 B |
| 11/13/2024 | $483.74 | $490.83 (1.47%) | $494.07 | $483.13 | 339,714 | $18.93 B |
| 11/12/2024 | $480.41 | $484.27 (0.8%) | $487.00 | $479.62 | 357,980 | $18.68 B |
| 11/11/2024 | $478.96 | $481.85 (0.6%) | $484.54 | $478.96 | 262,009 | $18.31 B |
| 11/08/2024 | $474.93 | $477.46 (0.53%) | $481.66 | $473.90 | 256,149 | $18.42 B |
| 11/07/2024 | $479.12 | $473.88 (-1.09%) | $481.59 | $472.43 | 263,400 | $18.28 B |
| 11/06/2024 | $476.82 | $478.47 (0.35%) | $481.48 | $467.24 | 366,400 | $18.46 B |
| 11/05/2024 | $461.58 | $467.96 (1.38%) | $469.46 | $461.26 | 225,392 | $18.05 B |
| 11/04/2024 | $457.94 | $461.81 (0.85%) | $461.96 | $454.27 | 219,400 | $17.81 B |
| 11/01/2024 | $453.68 | $458.80 (1.13%) | $459.69 | $452.02 | 190,205 | $17.70 B |
| 10/31/2024 | $453.80 | $454.06 (0.06%) | $458.69 | $452.90 | 261,432 | $17.52 B |
| 10/30/2024 | $460.71 | $453.80 (-1.5%) | $464.39 | $453.52 | 212,249 | $17.51 B |
| 10/29/2024 | $459.37 | $460.09 (0.16%) | $465.33 | $456.30 | 210,500 | $17.75 B |
| 10/28/2024 | $458.37 | $459.29 (0.2%) | $460.06 | $456.68 | 159,009 | $17.72 B |
| 10/25/2024 | $459.37 | $454.94 (-0.96%) | $460.02 | $453.38 | 200,000 | $17.55 B |
| 10/24/2024 | $463.63 | $456.63 (-1.51%) | $463.63 | $456.58 | 254,200 | $17.61 B |
| 10/23/2024 | $465.47 | $463.77 (-0.37%) | $467.98 | $461.84 | 189,700 | $17.89 B |
| 10/22/2024 | $466.99 | $465.07 (-0.41%) | $466.99 | $462.88 | 149,549 | $17.94 B |
| 10/21/2024 | $469.47 | $468.93 (-0.12%) | $470.15 | $466.67 | 173,843 | $18.09 B |
| 10/18/2024 | $474.06 | $471.53 (-0.53%) | $474.06 | $470.48 | 255,900 | $18.19 B |
| 10/17/2024 | $473.49 | $472.47 (-0.22%) | $474.83 | $468.55 | 217,901 | $18.23 B |
| 10/16/2024 | $468.01 | $470.46 (0.52%) | $474.29 | $467.88 | 285,800 | $18.15 B |
| 10/15/2024 | $464.55 | $469.11 (0.98%) | $475.37 | $464.55 | 204,238 | $18.10 B |
| 10/14/2024 | $458.27 | $461.85 (0.78%) | $463.09 | $456.29 | 168,318 | $17.82 B |