5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-4.72%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
-24.01%
YEAR-TO-DATE PERFORMANCE
-23.83%
1 YEAR PERFORMANCE
-49.42%
Factset Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $224.00 | $223.51 (-0.22%) | $227.46 | $219.93 | 223.00 K | |
| 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 |
| 05/05/2026 | $226.36 | $219.42 (-3.07%) | $227.50 | $203.43 | 1.63 M | $8.10 B |
| 05/04/2026 | $226.92 | $224.44 (-1.09%) | $229.98 | $224.39 | 584.53 K | $8.29 B |
| 05/01/2026 | $231.65 | $227.58 (-1.76%) | $235.55 | $227.58 | 619.84 K | $8.40 B |
| 04/30/2026 | $226.48 | $227.58 (0.49%) | $228.19 | $222.01 | 973.25 K | $8.40 B |
| 04/29/2026 | $233.00 | $232.32 (-0.29%) | $236.17 | $229.03 | 683.06 K | $8.58 B |
| 04/28/2026 | $228.12 | $229.56 (0.63%) | $231.79 | $225.37 | 523.05 K | $8.48 B |
| 04/27/2026 | $224.22 | $225.33 (0.5%) | $229.62 | $222.90 | 587.51 K | $8.32 B |
| 04/24/2026 | $227.39 | $224.12 (-1.44%) | $228.95 | $221.85 | 768.94 K | $8.28 B |
| 04/23/2026 | $239.52 | $228.08 (-4.78%) | $241.12 | $222.45 | 908.63 K | $8.42 B |
| 04/22/2026 | $243.92 | $242.72 (-0.49%) | $245.52 | $239.41 | 716.03 K | $8.96 B |
| 04/21/2026 | $237.41 | $240.32 (1.23%) | $247.33 | $236.05 | 791.16 K | $8.87 B |
| 04/20/2026 | $232.31 | $235.88 (1.54%) | $236.59 | $230.52 | 981.74 K | $8.71 B |
| 04/17/2026 | $232.48 | $232.73 (0.11%) | $233.77 | $230.41 | 765.60 K | $8.59 B |
| 04/16/2026 | $231.94 | $231.85 (-0.04%) | $234.35 | $229.53 | 813.59 K | $8.56 B |
| 04/15/2026 | $225.68 | $230.75 (2.25%) | $232.66 | $225.50 | 810.50 K | $8.52 B |
| 04/14/2026 | $228.23 | $223.55 (-2.05%) | $229.31 | $221.63 | 848.70 K | $8.26 B |
| 04/13/2026 | $212.42 | $226.42 (6.59%) | $226.97 | $212.42 | 1.12 M | $8.36 B |
| 04/10/2026 | $214.88 | $211.60 (-1.53%) | $216.24 | $210.26 | 1.30 M | $7.81 B |
| 04/09/2026 | $223.50 | $213.52 (-4.47%) | $224.55 | $211.57 | 1.44 M | $7.88 B |
| 04/08/2026 | $223.18 | $222.97 (-0.09%) | $226.29 | $218.64 | 1.64 M | $8.23 B |
| 04/07/2026 | $230.72 | $227.60 (-1.35%) | $232.55 | $225.50 | 723.50 K | $8.40 B |
| 04/06/2026 | $227.54 | $230.94 (1.49%) | $231.96 | $224.37 | 812.87 K | $8.53 B |
| 04/02/2026 | $225.05 | $227.68 (1.17%) | $231.21 | $222.22 | 1.01 M | $8.41 B |
| 04/01/2026 | $215.86 | $224.86 (4.17%) | $227.45 | $214.24 | 1.69 M | $8.30 B |
| 03/31/2026 | $215.70 | $216.99 (0.6%) | $222.50 | $210.59 | 2.22 M | $8.01 B |
| 03/30/2026 | $199.69 | $204.55 (2.43%) | $206.29 | $198.26 | 1.36 M | $7.55 B |
| 03/27/2026 | $196.16 | $198.33 (1.11%) | $200.53 | $191.63 | 957.90 K | $7.32 B |
| 03/26/2026 | $193.73 | $196.27 (1.31%) | $200.00 | $192.45 | 728.10 K | $7.25 B |
| 03/25/2026 | $200.00 | $193.88 (-3.06%) | $201.97 | $191.23 | 823.00 K | $7.16 B |
| 03/24/2026 | $207.17 | $197.40 (-4.72%) | $207.73 | $195.90 | 792.40 K | $7.29 B |
| 03/23/2026 | $211.35 | $208.47 (-1.36%) | $212.91 | $205.97 | 795.20 K | $7.70 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.
