The highest closing price for FactSet Research Systems (FDS) last month was $450.30, on July 1. It was down 9.5% for the month. The latest price is $371.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $408.06 | $409.16 | $390.83 | $402.90 | 946,946 |
July 30 2025 | $416.12 | $418.06 | $407.28 | $409.16 | 332,937 |
July 29 2025 | $416.47 | $417.31 | $411.26 | $415.49 | 292,435 |
July 28 2025 | $417.54 | $419.22 | $413.70 | $414.14 | 243,022 |
July 25 2025 | $420.49 | $424.62 | $415.93 | $419.54 | 348,127 |
July 24 2025 | $414.59 | $422.82 | $412.00 | $421.46 | 303,892 |
July 23 2025 | $416.37 | $418.15 | $413.44 | $416.26 | 310,835 |
July 22 2025 | $422.05 | $427.00 | $413.88 | $417.23 | 328,441 |
July 21 2025 | $432.71 | $432.88 | $422.80 | $423.08 | 274,834 |
July 18 2025 | $436.99 | $439.11 | $431.91 | $432.32 | 421,309 |
July 17 2025 | $436.13 | $438.97 | $432.86 | $436.57 | 218,473 |
July 16 2025 | $434.80 | $437.38 | $429.96 | $436.33 | 252,116 |
July 15 2025 | $440.01 | $441.43 | $433.53 | $434.15 | 347,560 |
July 14 2025 | $446.35 | $453.41 | $439.01 | $440.01 | 498,510 |
July 11 2025 | $448.38 | $450.00 | $444.66 | $446.21 | 232,216 |
July 10 2025 | $444.62 | $453.00 | $444.62 | $449.98 | 255,344 |
July 09 2025 | $444.00 | $447.83 | $439.84 | $447.81 | 146,804 |
July 08 2025 | $446.97 | $449.74 | $441.24 | $444.57 | 310,618 |
July 07 2025 | $447.94 | $450.33 | $444.87 | $447.89 | 260,621 |
July 03 2025 | $447.61 | $450.48 | $445.30 | $447.94 | 185,676 |
July 02 2025 | $448.90 | $450.63 | $443.75 | $447.71 | 191,271 |
July 01 2025 | $445.12 | $451.08 | $442.75 | $450.30 | 200,975 |
Daily pricing data for FactSet Research Systems dates back to 6/28/1996, and may be incomplete.
