5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+7.54%
3 MONTH PERFORMANCE
-24.26%
6 MONTH PERFORMANCE
-33.82%
YEAR-TO-DATE PERFORMANCE
-41.20%
1 YEAR PERFORMANCE
-40.89%
FactSet Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $288.16 | $286.89 (-0.44%) | $290.00 | $282.45 | 870.00 K | $10.83 B |
| 12/05/2025 | $278.29 | $290.63 (4.43%) | $291.62 | $278.01 | 1.49 M | $10.97 B |
| 12/04/2025 | $281.62 | $278.92 (-0.96%) | $284.12 | $277.21 | 352.23 K | $10.53 B |
| 12/03/2025 | $278.13 | $279.15 (0.37%) | $282.65 | $276.35 | 496.95 K | $10.54 B |
| 12/02/2025 | $276.76 | $278.28 (0.55%) | $279.12 | $273.00 | 615.80 K | $10.51 B |
| 12/01/2025 | $275.00 | $277.13 (0.77%) | $281.85 | $273.46 | 876.12 K | $10.46 B |
| 11/28/2025 | $278.73 | $277.27 (-0.52%) | $280.24 | $276.96 | 273.10 K | $10.47 B |
| 11/26/2025 | $276.79 | $277.41 (0.22%) | $280.21 | $276.79 | 451.30 K | $10.47 B |
| 11/25/2025 | $276.15 | $278.73 (0.93%) | $280.88 | $274.60 | 653.85 K | $10.52 B |
| 11/24/2025 | $273.68 | $271.76 (-0.7%) | $275.90 | $270.84 | 3.96 M | $10.26 B |
| 11/21/2025 | $275.09 | $277.02 (0.7%) | $279.69 | $273.29 | 946.32 K | $10.46 B |
| 11/20/2025 | $267.10 | $273.05 (2.23%) | $275.12 | $267.10 | 638.84 K | $10.31 B |
| 11/19/2025 | $272.00 | $267.02 (-1.83%) | $274.00 | $266.46 | 571.70 K | $10.08 B |
| 11/18/2025 | $274.26 | $272.11 (-0.78%) | $275.24 | $269.20 | 828.30 K | $10.27 B |
| 11/17/2025 | $272.26 | $273.65 (0.51%) | $274.74 | $270.52 | 1.14 M | $10.33 B |
| 11/14/2025 | $277.37 | $273.91 (-1.25%) | $280.19 | $271.38 | 677.77 K | $10.34 B |
| 11/13/2025 | $269.46 | $277.94 (3.15%) | $281.98 | $268.25 | 944.91 K | $10.49 B |
| 11/12/2025 | $274.00 | $271.88 (-0.77%) | $274.00 | $268.01 | 490.71 K | $10.27 B |
| 11/11/2025 | $268.00 | $271.56 (1.33%) | $274.00 | $266.22 | 707.10 K | $10.25 B |
| 11/10/2025 | $261.99 | $265.09 (1.18%) | $266.58 | $258.46 | 688.50 K | $10.01 B |
| 11/07/2025 | $255.12 | $262.60 (2.93%) | $264.78 | $254.04 | 753.67 K | $9.91 B |
| 11/06/2025 | $258.16 | $253.62 (-1.76%) | $258.68 | $250.50 | 1.41 M | $9.58 B |
| 11/05/2025 | $263.18 | $261.14 (-0.78%) | $264.00 | $259.78 | 693.76 K | $9.86 B |
| 11/04/2025 | $265.63 | $264.58 (-0.4%) | $266.43 | $258.15 | 814.22 K | $9.99 B |
| 11/03/2025 | $266.29 | $264.57 (-0.65%) | $267.95 | $260.00 | 888.56 K | $9.99 B |
| 10/31/2025 | $267.65 | $266.80 (-0.32%) | $269.20 | $265.11 | 1.47 M | $10.07 B |
| 10/30/2025 | $268.65 | $269.04 (0.15%) | $275.00 | $266.13 | 1.05 M | $10.16 B |
| 10/29/2025 | $287.06 | $266.89 (-7.03%) | $287.06 | $266.62 | 1.22 M | $10.08 B |
| 10/28/2025 | $290.00 | $288.40 (-0.55%) | $293.85 | $287.03 | 601.70 K | $10.89 B |
| 10/27/2025 | $287.57 | $290.33 (0.96%) | $291.86 | $285.65 | 728.20 K | $10.96 B |
| 10/24/2025 | $289.62 | $285.30 (-1.49%) | $289.62 | $284.75 | 793.23 K | $10.77 B |
| 10/23/2025 | $289.92 | $286.84 (-1.06%) | $292.21 | $286.38 | 739.80 K | $10.83 B |
| 10/22/2025 | $292.54 | $289.92 (-0.9%) | $294.95 | $289.20 | 672.60 K | $10.95 B |
| 10/21/2025 | $289.90 | $294.11 (1.45%) | $296.80 | $285.50 | 919.37 K | $11.10 B |
| 10/20/2025 | $285.84 | $290.41 (1.6%) | $292.43 | $285.84 | 821.63 K | $10.97 B |
| 10/17/2025 | $278.86 | $286.67 (2.8%) | $289.48 | $277.08 | 796.01 K | $10.82 B |
| 10/16/2025 | $284.00 | $278.01 (-2.11%) | $284.30 | $275.24 | 543.27 K | $10.50 B |
| 10/15/2025 | $285.98 | $283.95 (-0.71%) | $291.50 | $283.20 | 481.90 K | $10.72 B |
| 10/14/2025 | $285.00 | $285.75 (0.26%) | $289.46 | $281.04 | 946.37 K | $10.79 B |
| 10/13/2025 | $284.33 | $285.99 (0.58%) | $288.87 | $283.89 | 629.26 K | $10.80 B |
| 10/10/2025 | $285.00 | $283.13 (-0.66%) | $289.30 | $281.00 | 1.17 M | $10.69 B |
| 10/09/2025 | $285.45 | $283.08 (-0.83%) | $287.64 | $280.54 | 1.14 M | $10.69 B |
| 10/08/2025 | $278.91 | $281.47 (0.92%) | $281.61 | $273.85 | 688.14 K | $10.63 B |
| 10/07/2025 | $276.55 | $276.93 (0.14%) | $280.05 | $274.13 | 604.37 K | $10.46 B |
| 10/06/2025 | $283.34 | $275.01 (-2.94%) | $283.74 | $272.50 | 1.11 M | $10.38 B |
| 10/03/2025 | $281.70 | $282.33 (0.22%) | $283.52 | $280.03 | 543.25 K | $10.66 B |
| 10/02/2025 | $286.00 | $281.88 (-1.44%) | $289.54 | $280.20 | 766.11 K | $10.64 B |
| 10/01/2025 | $287.13 | $286.73 (-0.14%) | $289.13 | $282.00 | 725.09 K | $10.83 B |
| 09/30/2025 | $290.00 | $286.49 (-1.21%) | $290.39 | $284.16 | 592.62 K | $10.82 B |
| 09/29/2025 | $291.02 | $290.67 (-0.12%) | $292.11 | $287.30 | 656.28 K | $10.97 B |
| 09/26/2025 | $285.24 | $289.69 (1.56%) | $292.02 | $284.42 | 546.79 K | $10.94 B |
| 09/25/2025 | $286.90 | $283.86 (-1.06%) | $287.69 | $282.01 | 670.82 K | $10.72 B |
| 09/24/2025 | $288.00 | $286.16 (-0.64%) | $291.22 | $284.39 | 934.69 K | $10.80 B |
| 09/23/2025 | $296.40 | $288.41 (-2.7%) | $296.77 | $286.52 | 1.10 M | $10.89 B |
| 09/22/2025 | $294.50 | $295.63 (0.38%) | $301.75 | $293.86 | 1.39 M | $11.16 B |
| 09/19/2025 | $304.50 | $289.15 (-5.04%) | $304.75 | $288.84 | 1.78 M | $10.92 B |
| 09/18/2025 | $338.53 | $301.23 (-11.02%) | $338.53 | $297.86 | 2.61 M | $11.37 B |
| 09/17/2025 | $345.94 | $336.04 (-2.86%) | $348.39 | $332.80 | 1.08 M | $12.69 B |
| 09/16/2025 | $344.14 | $345.19 (0.31%) | $346.28 | $341.79 | 639.78 K | $13.03 B |
| 09/15/2025 | $363.33 | $344.43 (-5.2%) | $364.83 | $343.60 | 843.07 K | $13.00 B |
| 09/12/2025 | $370.01 | $361.84 (-2.21%) | $370.98 | $361.73 | 444.43 K | $13.74 B |
| 09/11/2025 | $363.36 | $370.50 (1.96%) | $370.61 | $362.34 | 454.33 K | $14.07 B |
| 09/10/2025 | $371.53 | $361.76 (-2.63%) | $371.53 | $360.82 | 437.73 K | $13.74 B |
| 09/09/2025 | $372.80 | $372.86 (0.02%) | $375.50 | $368.70 | 399.61 K | $14.16 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.
