5 DAY PERFORMANCE
-16.02%
1 MONTH PERFORMANCE
-12.36%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
-23.83%
1 YEAR PERFORMANCE
-43.60%
Factset Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $276.89 | $274.58 (-0.83%) | $278.90 | $272.00 | 712.03 K | $10.11 B |
| 08/05/2026 | $280.55 | $278.03 (-0.9%) | $280.55 | $273.24 | 729.21 K | $10.24 B |
| 08/04/2026 | $264.57 | $274.49 (3.75%) | $276.50 | $264.49 | 824.60 K | $10.11 B |
| 08/03/2026 | $269.99 | $269.68 (-0.11%) | $276.51 | $266.39 | 497.92 K | $9.93 B |
| 07/31/2026 | $261.21 | $263.20 (0.76%) | $264.37 | $254.99 | 674.44 K | $9.69 B |
| 07/30/2026 | $274.18 | $263.03 (-4.07%) | $279.39 | $261.89 | 1.15 M | $9.68 B |
| 07/29/2026 | $283.66 | $282.04 (-0.57%) | $295.58 | $281.35 | 1.30 M | $10.38 B |
| 07/28/2026 | $269.49 | $283.87 (5.34%) | $287.89 | $269.49 | 1.64 M | $10.45 B |
| 07/27/2026 | $260.22 | $265.90 (2.18%) | $270.31 | $256.27 | 1.76 M | $9.79 B |
| 07/24/2026 | $247.52 | $254.36 (2.76%) | $256.10 | $246.02 | 824.17 K | $9.37 B |
| 07/23/2026 | $245.50 | $243.96 (-0.63%) | $245.50 | $240.11 | 607.90 K | $8.98 B |
| 07/22/2026 | $251.18 | $245.21 (-2.38%) | $251.36 | $244.73 | 463.18 K | $9.03 B |
| 07/21/2026 | $247.01 | $246.95 (-0.02%) | $253.54 | $242.55 | 780.33 K | $9.09 B |
| 07/20/2026 | $254.99 | $255.79 (0.31%) | $259.71 | $251.70 | 801.31 K | $9.42 B |
| 07/17/2026 | $261.22 | $258.09 (-1.2%) | $269.79 | $255.48 | 1.41 M | $9.50 B |
| 07/16/2026 | $255.37 | $262.46 (2.78%) | $263.79 | $253.16 | 840.65 K | $9.66 B |
| 07/15/2026 | $256.87 | $251.19 (-2.21%) | $260.57 | $250.52 | 592.80 K | $9.25 B |
| 07/14/2026 | $253.66 | $252.61 (-0.41%) | $255.74 | $248.62 | 888.97 K | $9.30 B |
| 07/13/2026 | $252.81 | $263.11 (4.07%) | $263.34 | $250.26 | 929.61 K | $9.69 B |
| 07/10/2026 | $244.88 | $247.11 (0.91%) | $251.43 | $244.71 | 530.02 K | $9.10 B |
| 07/09/2026 | $243.89 | $241.90 (-0.82%) | $247.99 | $236.20 | 783.10 K | $8.91 B |
| 07/08/2026 | $256.32 | $247.82 (-3.32%) | $257.61 | $247.00 | 1.03 M | $9.12 B |
| 07/07/2026 | $256.14 | $258.30 (0.84%) | $261.78 | $254.04 | 753.82 K | $9.51 B |
| 07/06/2026 | $246.97 | $252.20 (2.12%) | $255.82 | $241.33 | 1.16 M | $9.29 B |
| 07/02/2026 | $250.00 | $250.09 (0.04%) | $254.82 | $245.81 | 1.27 M | $9.21 B |
| 07/01/2026 | $222.00 | $245.55 (10.61%) | $254.19 | $221.25 | 1.96 M | $9.04 B |
| 06/30/2026 | $232.81 | $230.08 (-1.17%) | $235.00 | $226.86 | 1.14 M | $8.47 B |
| 06/29/2026 | $233.64 | $233.62 (-0.01%) | $236.32 | $228.00 | 1.21 M | $8.60 B |
| 06/26/2026 | $208.01 | $231.74 (11.41%) | $232.68 | $208.01 | 1.55 M | $8.56 B |
| 06/25/2026 | $216.31 | $208.84 (-3.45%) | $219.46 | $207.96 | 912.54 K | $7.71 B |
| 06/24/2026 | $219.40 | $216.45 (-1.34%) | $224.26 | $215.95 | 838.06 K | $7.99 B |
| 06/23/2026 | $224.00 | $218.15 (-2.61%) | $227.58 | $216.40 | 1.06 M | $8.06 B |
| 06/22/2026 | $221.28 | $218.62 (-1.2%) | $223.80 | $214.22 | 940.68 K | $8.07 B |
| 06/18/2026 | $218.68 | $221.29 (1.19%) | $223.99 | $216.56 | 1.73 M | $8.17 B |
| 06/17/2026 | $234.86 | $228.30 (-2.79%) | $240.57 | $228.30 | 648.90 K | $8.43 B |
| 06/16/2026 | $237.77 | $237.56 (-0.09%) | $241.74 | $235.01 | 562.60 K | $8.77 B |
| 06/15/2026 | $238.74 | $235.86 (-1.21%) | $247.08 | $234.66 | 579.21 K | $8.71 B |
| 06/12/2026 | $237.00 | $241.16 (1.76%) | $243.24 | $231.15 | 2.06 M | $8.91 B |
| 06/11/2026 | $251.11 | $236.64 (-5.76%) | $251.11 | $235.73 | 932.95 K | $8.74 B |
| 06/10/2026 | $243.20 | $249.08 (2.42%) | $249.20 | $238.30 | 606.01 K | $9.20 B |
| 06/09/2026 | $245.31 | $246.07 (0.31%) | $251.05 | $243.77 | 671.75 K | $9.09 B |
| 06/08/2026 | $251.79 | $246.38 (-2.15%) | $256.65 | $245.59 | 1.05 M | $9.10 B |
| 06/05/2026 | $257.59 | $255.62 (-0.76%) | $259.00 | $249.27 | 626.32 K | $9.44 B |
| 06/04/2026 | $259.49 | $255.02 (-1.72%) | $264.37 | $254.82 | 940.90 K | $9.42 B |
| 06/03/2026 | $258.13 | $253.44 (-1.82%) | $258.13 | $244.09 | 792.55 K | $9.36 B |
| 06/02/2026 | $265.42 | $255.82 (-3.62%) | $265.93 | $249.24 | 1.17 M | $9.45 B |
| 06/01/2026 | $249.15 | $270.85 (8.71%) | $272.40 | $247.64 | 1.67 M | $10.00 B |
| 05/29/2026 | $237.08 | $245.47 (3.54%) | $250.98 | $236.96 | 996.50 K | $9.06 B |
| 05/28/2026 | $234.24 | $238.90 (1.99%) | $244.98 | $234.24 | 881.50 K | $8.82 B |
| 05/27/2026 | $230.09 | $235.73 (2.45%) | $237.65 | $230.02 | 690.40 K | $8.70 B |
| 05/26/2026 | $229.01 | $230.92 (0.83%) | $235.96 | $227.93 | 697.71 K | $8.53 B |
| 05/22/2026 | $225.63 | $232.00 (2.82%) | $234.13 | $225.63 | 498.80 K | $8.57 B |
| 05/21/2026 | $220.98 | $225.01 (1.82%) | $226.15 | $219.30 | 590.70 K | $8.31 B |
| 05/20/2026 | $218.94 | $223.68 (2.16%) | $225.62 | $215.00 | 717.53 K | $8.26 B |
| 05/19/2026 | $229.77 | $221.93 (-3.41%) | $232.44 | $220.89 | 1.10 M | $8.20 B |
| 05/18/2026 | $212.39 | $224.35 (5.63%) | $227.71 | $212.39 | 1.05 M | $8.28 B |
| 05/15/2026 | $203.41 | $212.58 (4.51%) | $214.31 | $203.41 | 1.19 M | $7.85 B |
| 05/14/2026 | $203.03 | $199.86 (-1.56%) | $205.45 | $198.90 | 895.54 K | $7.38 B |
| 05/13/2026 | $213.30 | $201.87 (-5.36%) | $213.30 | $198.00 | 1.15 M | $7.45 B |
| 05/12/2026 | $219.83 | $215.92 (-1.78%) | $223.10 | $214.46 | 1.15 M | $7.97 B |
| 05/11/2026 | $221.29 | $219.19 (-0.95%) | $224.77 | $218.11 | 553.14 K | $8.09 B |
| 05/08/2026 | $221.13 | $223.61 (1.12%) | $226.38 | $215.36 | 775.44 K | $8.26 B |
| 05/07/2026 | $210.90 | $223.98 (6.2%) | $227.07 | $210.86 | 813.91 K | $8.27 B |
| 05/06/2026 | $216.13 | $211.79 (-2.01%) | $217.65 | $211.61 | 823.30 K | $7.82 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.
