5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+7.55%
FactSet Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $447.61 | $447.94 (0.07%) | $450.48 | $445.30 | 185.70 K | $17.01 B |
| 07/02/2025 | $448.90 | $447.71 (-0.27%) | $450.63 | $443.75 | 191.30 K | $17.00 B |
| 07/01/2025 | $445.12 | $450.30 (1.16%) | $451.08 | $442.75 | 201.00 K | $17.10 B |
| 06/30/2025 | $441.43 | $447.28 (1.33%) | $449.07 | $438.22 | 267.00 K | $16.99 B |
| 06/27/2025 | $438.33 | $441.43 (0.71%) | $448.33 | $434.96 | 713.03 K | $16.76 B |
| 06/26/2025 | $441.84 | $437.03 (-1.09%) | $442.60 | $437.00 | 306.11 K | $16.60 B |
| 06/25/2025 | $435.90 | $439.87 (0.91%) | $441.03 | $429.83 | 291.92 K | $16.70 B |
| 06/24/2025 | $437.80 | $437.60 (-0.05%) | $439.93 | $428.50 | 594.11 K | $16.62 B |
| 06/23/2025 | $438.16 | $437.03 (-0.26%) | $445.83 | $430.20 | 763.55 K | $16.60 B |
| 06/20/2025 | $425.82 | $422.34 (-0.82%) | $428.36 | $419.61 | 763.48 K | $16.04 B |
| 06/18/2025 | $424.10 | $425.04 (0.22%) | $428.47 | $421.74 | 389.05 K | $16.16 B |
| 06/17/2025 | $417.60 | $423.70 (1.46%) | $424.94 | $417.60 | 520.82 K | $16.11 B |
| 06/16/2025 | $423.03 | $421.30 (-0.41%) | $426.01 | $419.72 | 338.81 K | $16.02 B |
| 06/13/2025 | $421.25 | $419.90 (-0.32%) | $424.15 | $418.22 | 326.00 K | $15.96 B |
| 06/12/2025 | $421.79 | $424.17 (0.56%) | $424.92 | $420.00 | 506.90 K | $16.12 B |
| 06/11/2025 | $425.34 | $423.38 (-0.46%) | $426.19 | $421.34 | 248.42 K | $16.09 B |
| 06/10/2025 | $426.76 | $425.60 (-0.27%) | $427.88 | $423.82 | 205.70 K | $16.18 B |
| 06/09/2025 | $431.98 | $426.76 (-1.21%) | $431.98 | $421.15 | 223.50 K | $16.22 B |
| 06/06/2025 | $433.63 | $432.35 (-0.3%) | $435.19 | $429.25 | 225.63 K | $16.44 B |
| 06/05/2025 | $434.32 | $431.48 (-0.65%) | $435.99 | $430.63 | 306.86 K | $16.40 B |
| 06/04/2025 | $435.36 | $433.79 (-0.36%) | $438.90 | $433.31 | 568.32 K | $16.49 B |
| 06/03/2025 | $454.84 | $434.52 (-4.47%) | $455.73 | $431.16 | 818.65 K | $16.52 B |
| 06/02/2025 | $454.58 | $456.56 (0.44%) | $457.20 | $448.66 | 271.40 K | $17.36 B |
| 05/30/2025 | $464.42 | $458.26 (-1.33%) | $464.56 | $450.78 | 554.14 K | $17.42 B |
| 05/29/2025 | $458.89 | $465.57 (1.46%) | $465.81 | $443.14 | 167.64 K | $17.70 B |
| 05/28/2025 | $468.60 | $460.27 (-1.78%) | $468.60 | $459.98 | 219.80 K | $17.50 B |
| 05/27/2025 | $465.32 | $462.99 (-0.5%) | $469.44 | $461.88 | 309.72 K | $17.60 B |
| 05/23/2025 | $458.66 | $462.80 (0.9%) | $465.40 | $458.66 | 171.32 K | $17.59 B |
| 05/22/2025 | $461.77 | $463.99 (0.48%) | $465.23 | $459.85 | 267.05 K | $17.64 B |
| 05/21/2025 | $468.39 | $464.31 (-0.87%) | $471.64 | $463.31 | 352.44 K | $17.65 B |
| 05/20/2025 | $467.87 | $470.16 (0.49%) | $471.92 | $465.84 | 326.64 K | $17.87 B |
| 05/19/2025 | $470.14 | $470.39 (0.05%) | $473.33 | $466.77 | 240.00 K | $17.88 B |
| 05/16/2025 | $469.15 | $473.32 (0.89%) | $474.79 | $466.09 | 679.13 K | $17.99 B |
| 05/15/2025 | $461.38 | $469.41 (1.74%) | $469.43 | $461.38 | 425.70 K | $17.84 B |
| 05/14/2025 | $451.87 | $459.87 (1.77%) | $461.50 | $447.59 | 371.40 K | $17.48 B |
| 05/13/2025 | $457.98 | $451.43 (-1.43%) | $462.22 | $450.80 | 360.80 K | $17.16 B |
| 05/12/2025 | $460.47 | $456.40 (-0.88%) | $461.28 | $453.88 | 330.75 K | $17.35 B |
| 05/09/2025 | $449.08 | $454.62 (1.23%) | $455.48 | $448.51 | 385.05 K | $17.28 B |
| 05/08/2025 | $441.00 | $448.49 (1.7%) | $452.74 | $438.57 | 357.20 K | $17.05 B |
| 05/07/2025 | $431.27 | $440.20 (2.07%) | $442.31 | $424.99 | 341.90 K | $16.73 B |
| 05/06/2025 | $430.40 | $429.82 (-0.13%) | $435.14 | $429.28 | 243.91 K | $16.34 B |
| 05/05/2025 | $432.94 | $433.09 (0.03%) | $437.61 | $431.63 | 127.00 K | $16.46 B |
| 05/02/2025 | $435.62 | $434.56 (-0.24%) | $437.99 | $431.71 | 234.60 K | $16.52 B |
| 05/01/2025 | $431.09 | $429.89 (-0.28%) | $434.62 | $429.69 | 223.93 K | $16.34 B |
| 04/30/2025 | $425.57 | $432.22 (1.56%) | $433.00 | $422.48 | 285.20 K | $16.43 B |
| 04/29/2025 | $423.22 | $428.71 (1.3%) | $429.60 | $421.61 | 209.50 K | $16.30 B |
| 04/28/2025 | $426.94 | $422.90 (-0.95%) | $428.66 | $420.00 | 227.30 K | $16.08 B |
| 04/25/2025 | $427.01 | $424.47 (-0.59%) | $428.00 | $423.08 | 151.60 K | $16.14 B |
| 04/24/2025 | $425.99 | $428.15 (0.51%) | $430.79 | $423.65 | 174.20 K | $16.28 B |
| 04/23/2025 | $428.41 | $425.52 (-0.67%) | $436.73 | $424.07 | 253.20 K | $16.18 B |
| 04/22/2025 | $416.00 | $423.96 (1.91%) | $425.60 | $416.00 | 222.15 K | $16.12 B |
| 04/21/2025 | $423.72 | $413.03 (-2.52%) | $423.72 | $409.20 | 210.70 K | $15.70 B |
| 04/17/2025 | $426.80 | $427.05 (0.06%) | $430.93 | $425.67 | 255.30 K | $16.23 B |
| 04/16/2025 | $434.00 | $427.23 (-1.56%) | $435.16 | $425.13 | 243.12 K | $16.24 B |
| 04/15/2025 | $434.06 | $436.23 (0.5%) | $437.99 | $432.72 | 395.75 K | $16.58 B |
| 04/14/2025 | $431.75 | $433.00 (0.29%) | $436.65 | $426.04 | 269.50 K | $16.46 B |
| 04/11/2025 | $414.07 | $425.44 (2.75%) | $428.47 | $405.05 | 266.50 K | $16.17 B |
| 04/10/2025 | $421.65 | $416.69 (-1.18%) | $423.09 | $407.24 | 294.90 K | $15.84 B |
| 04/09/2025 | $395.21 | $426.82 (8%) | $428.42 | $391.69 | 457.50 K | $16.23 B |
| 04/08/2025 | $417.19 | $398.85 (-4.4%) | $417.19 | $394.11 | 311.70 K | $15.16 B |
| 04/07/2025 | $423.47 | $405.58 (-4.22%) | $423.47 | $400.55 | 554.62 K | $15.42 B |
| 04/04/2025 | $433.67 | $416.19 (-4.03%) | $439.26 | $414.55 | 769.30 K | $15.82 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.
