5 DAY PERFORMANCE
-32.93%
1 MONTH PERFORMANCE
-20.04%
3 MONTH PERFORMANCE
-20.50%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
-23.83%
1 YEAR PERFORMANCE
-15.36%
Factset Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $347.06 | $340.47 (-1.9%) | $348.00 | $334.23 | 676.49 K | $12.05 B |
| 11/04/2026 | $338.91 | $342.19 (0.97%) | $345.37 | $335.61 | 1.89 M | $12.11 B |
| 11/03/2026 | $337.00 | $332.59 (-1.31%) | $337.05 | $325.76 | 921.26 K | $11.77 B |
| 11/02/2026 | $330.00 | $343.74 (4.16%) | $345.66 | $325.35 | 874.05 K | $12.17 B |
| 10/30/2026 | $325.04 | $329.57 (1.39%) | $332.67 | $322.00 | 1.23 M | $11.67 B |
| 10/29/2026 | $313.08 | $320.04 (2.22%) | $320.05 | $311.22 | 465.03 K | $11.33 B |
| 10/28/2026 | $307.03 | $312.68 (1.84%) | $312.82 | $306.52 | 604.71 K | $11.07 B |
| 10/27/2026 | $321.23 | $309.54 (-3.64%) | $322.07 | $305.96 | 811.30 K | $10.96 B |
| 10/26/2026 | $329.75 | $323.39 (-1.93%) | $331.67 | $320.43 | 638.30 K | $11.45 B |
| 10/23/2026 | $327.77 | $331.32 (1.08%) | $336.88 | $327.77 | 542.81 K | $11.73 B |
| 10/22/2026 | $323.08 | $335.45 (3.83%) | $339.83 | $318.66 | 838.77 K | $11.88 B |
| 10/21/2026 | $318.99 | $319.91 (0.29%) | $320.70 | $308.22 | 519.72 K | $11.33 B |
| 10/20/2026 | $307.76 | $312.27 (1.47%) | $314.34 | $307.76 | 802.40 K | $11.06 B |
| 10/19/2026 | $297.37 | $303.21 (1.96%) | $303.95 | $297.37 | 472.13 K | $10.73 B |
| 10/16/2026 | $306.22 | $301.67 (-1.49%) | $310.00 | $295.74 | 571.94 K | $10.68 B |
| 10/15/2026 | $294.50 | $301.83 (2.49%) | $304.56 | $289.75 | 729.52 K | $10.69 B |
| 10/14/2026 | $291.06 | $289.74 (-0.45%) | $294.00 | $287.96 | 604.82 K | $10.26 B |
| 10/13/2026 | $291.51 | $290.82 (-0.24%) | $296.40 | $290.81 | 526.20 K | $10.30 B |
| 10/12/2026 | $290.78 | $288.67 (-0.73%) | $295.54 | $287.71 | 585.90 K | $10.22 B |
| 10/09/2026 | $289.29 | $287.18 (-0.73%) | $292.86 | $282.69 | 657.63 K | $10.17 B |
| 10/08/2026 | $273.48 | $286.52 (4.77%) | $288.45 | $273.13 | 1.13 M | $10.14 B |
| 10/07/2026 | $273.50 | $272.78 (-0.26%) | $278.73 | $271.38 | 640.26 K | $9.66 B |
| 10/06/2026 | $275.53 | $272.01 (-1.28%) | $276.67 | $271.43 | 617.33 K | $9.63 B |
| 10/05/2026 | $266.40 | $276.44 (3.77%) | $276.79 | $263.07 | 589.32 K | $9.79 B |
| 10/02/2026 | $275.44 | $266.00 (-3.43%) | $275.44 | $264.47 | 566.72 K | $9.42 B |
| 10/01/2026 | $277.03 | $277.61 (0.21%) | $285.48 | $273.46 | 1.34 M | $9.83 B |
| 09/30/2026 | $261.99 | $269.95 (3.04%) | $272.23 | $258.50 | 1.49 M | $9.56 B |
| 09/29/2026 | $266.27 | $259.97 (-2.37%) | $269.11 | $252.05 | 1.29 M | $9.20 B |
| 09/28/2026 | $270.06 | $267.67 (-0.88%) | $271.51 | $264.66 | 762.32 K | $9.48 B |
| 09/25/2026 | $269.87 | $273.08 (1.19%) | $276.58 | $269.38 | 406.41 K | $10.05 B |
| 09/24/2026 | $281.94 | $271.25 (-3.79%) | $285.33 | $270.56 | 680.00 K | $9.99 B |
| 09/23/2026 | $276.75 | $279.43 (0.97%) | $283.69 | $275.83 | 434.10 K | $10.29 B |
| 09/22/2026 | $288.16 | $276.42 (-4.07%) | $288.90 | $276.36 | 789.20 K | $10.18 B |
| 09/21/2026 | $285.13 | $284.10 (-0.36%) | $289.78 | $281.88 | 669.70 K | $10.46 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 |
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.
