FactSet Research Systems (FDS) went public on July 3, 1996, when it opened at a split-adjusted price of $3.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $288.55 | $300.63 | $280.01 | $288.60 | 5,766,581 |
December 2025 | $275.00 | $306.10 | $268.26 | $290.19 | 17,324,891 |
November 2025 | $265.23 | $280.86 | $249.51 | $277.27 | 17,526,263 |
October 2025 | $285.99 | $295.62 | $264.06 | $265.74 | 19,169,506 |
September 2025 | $370.46 | $375.57 | $280.89 | $285.35 | 16,543,148 |
August 2025 | $400.37 | $401.31 | $363.24 | $371.84 | 9,054,063 |
July 2025 | $442.06 | $450.29 | $388.14 | $400.13 | 6,902,962 |
June 2025 | $451.45 | $454.06 | $414.73 | $444.20 | 8,649,095 |
May 2025 | $427.11 | $470.41 | $421.07 | $455.11 | 6,689,902 |
April 2025 | $450.66 | $456.14 | $388.08 | $428.23 | 6,529,124 |
March 2025 | $460.50 | $462.43 | $419.65 | $450.44 | 6,781,207 |
February 2025 | $463.75 | $468.87 | $443.03 | $457.48 | 4,174,402 |
January 2025 | $478.76 | $478.76 | $441.85 | $468.96 | 6,933,350 |
December 2024 | $483.56 | $491.19 | $453.87 | $474.76 | 6,151,127 |
November 2024 | $447.51 | $493.07 | $445.88 | $485.03 | 5,325,215 |
October 2024 | $448.90 | $468.90 | $442.71 | $447.89 | 4,651,623 |
September 2024 | $410.93 | $468.79 | $410.93 | $453.60 | 7,556,107 |
August 2024 | $406.13 | $417.37 | $389.54 | $417.09 | 4,557,103 |
July 2024 | $402.42 | $439.60 | $394.77 | $406.46 | 5,386,900 |
June 2024 | $393.58 | $428.39 | $385.55 | $401.72 | 7,737,129 |
May 2024 | $407.55 | $444.31 | $395.03 | $397.77 | 5,295,893 |
April 2024 | $443.71 | $444.54 | $408.77 | $409.15 | 5,828,926 |
March 2024 | $452.98 | $479.57 | $428.15 | $445.95 | 5,951,071 |
February 2024 | $466.19 | $477.72 | $442.39 | $453.99 | 4,398,975 |
January 2024 | $454.54 | $472.55 | $441.20 | $466.09 | 3,842,288 |
