5 DAY PERFORMANCE
-20.03%
1 MONTH PERFORMANCE
-26.30%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
-23.83%
1 YEAR PERFORMANCE
-23.56%
Factset Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $285.13 | $284.10 (-0.36%) | $289.78 | $281.88 | 669.67 K | $10.43 B |
| 09/18/2026 | $277.71 | $283.83 (2.2%) | $286.68 | $273.46 | 1.19 M | $10.45 B |
| 09/17/2026 | $273.34 | $278.85 (2.02%) | $281.31 | $270.76 | 522.40 K | $10.27 B |
| 09/16/2026 | $274.44 | $276.41 (0.72%) | $277.14 | $271.06 | 700.63 K | $10.18 B |
| 09/15/2026 | $273.45 | $277.09 (1.33%) | $284.89 | $270.60 | 813.09 K | $10.20 B |
| 09/14/2026 | $269.89 | $276.93 (2.61%) | $282.63 | $269.67 | 1.08 M | $10.20 B |
| 09/11/2026 | $264.90 | $259.71 (-1.96%) | $265.00 | $255.87 | 1.02 M | $9.56 B |
| 09/10/2026 | $279.26 | $262.93 (-5.85%) | $283.16 | $262.29 | 1.50 M | $9.68 B |
| 09/09/2026 | $287.93 | $279.17 (-3.04%) | $287.95 | $279.16 | 785.03 K | $10.28 B |
| 09/08/2026 | $302.68 | $289.00 (-4.52%) | $302.79 | $288.81 | 1.79 M | $10.64 B |
| 09/04/2026 | $305.72 | $301.96 (-1.23%) | $306.11 | $299.57 | 633.31 K | $11.12 B |
| 09/03/2026 | $310.51 | $312.96 (0.79%) | $320.48 | $307.93 | 637.62 K | $11.52 B |
| 09/02/2026 | $301.49 | $306.07 (1.52%) | $309.09 | $299.00 | 524.14 K | $11.27 B |
| 09/01/2026 | $310.97 | $305.44 (-1.78%) | $315.00 | $303.60 | 952.15 K | $11.25 B |
| 08/31/2026 | $307.17 | $313.55 (2.08%) | $314.51 | $303.65 | 1.08 M | $11.54 B |
| 08/28/2026 | $308.69 | $308.98 (0.09%) | $309.79 | $302.98 | 715.30 K | $11.38 B |
| 08/27/2026 | $296.70 | $304.47 (2.62%) | $309.39 | $290.31 | 857.23 K | $11.21 B |
| 08/26/2026 | $291.47 | $295.45 (1.37%) | $298.00 | $290.44 | 831.73 K | $10.88 B |
| 08/25/2026 | $298.96 | $296.08 (-0.96%) | $303.26 | $295.70 | 2.06 M | $10.90 B |
| 08/24/2026 | $299.85 | $305.31 (1.82%) | $308.46 | $298.95 | 649.51 K | $11.24 B |
| 08/21/2026 | $298.57 | $299.91 (0.45%) | $302.21 | $296.56 | 499.30 K | $11.04 B |
| 08/20/2026 | $297.65 | $300.06 (0.81%) | $304.30 | $293.58 | 958.20 K | $11.05 B |
| 08/19/2026 | $285.92 | $298.10 (4.26%) | $302.67 | $285.45 | 689.83 K | $10.98 B |
| 08/18/2026 | $280.30 | $285.41 (1.82%) | $290.88 | $278.79 | 639.50 K | $10.51 B |
| 08/17/2026 | $281.50 | $276.76 (-1.68%) | $282.22 | $274.95 | 343.54 K | $10.19 B |
| 08/14/2026 | $288.57 | $283.49 (-1.76%) | $288.57 | $278.82 | 1.32 M | $10.44 B |
| 08/13/2026 | $277.76 | $287.18 (3.39%) | $289.45 | $274.50 | 686.90 K | $10.57 B |
| 08/12/2026 | $277.90 | $277.99 (0.03%) | $282.91 | $274.33 | 478.36 K | $10.24 B |
| 08/11/2026 | $281.10 | $282.95 (0.66%) | $284.96 | $277.00 | 461.45 K | $10.42 B |
| 08/10/2026 | $282.56 | $284.12 (0.55%) | $287.83 | $282.14 | 703.02 K | $10.46 B |
| 08/07/2026 | $275.75 | $285.57 (3.56%) | $286.73 | $275.75 | 941.09 K | $10.51 B |
| 08/06/2026 | $276.89 | $274.58 (-0.83%) | $278.90 | $272.00 | 851.55 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 |
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.
