tiprankstipranks
Trending News
More News >
Factset Research (FDS)
NYSE:FDS
US Market

Factset Research (FDS) Historical Prices

Compare
431 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
447.61
450.48
445.30
447.94
447.94
+0.05%
185,676
0.53
Jul 02, 2025
448.90
450.63
443.75
447.71
447.71
-0.58%
191,271
0.55
Jul 01, 2025
445.12
451.08
442.75
450.30
450.30
+0.68%
200,975
0.57
Jun 30, 2025
441.43
449.07
438.22
447.28
447.28
+1.33%
266,954
0.75
Jun 27, 2025
438.33
448.33
434.96
441.43
441.43
+1.01%
713,032
2.05
Jun 26, 2025
441.84
442.60
437.00
437.03
437.03
-0.65%
305,839
0.88
Jun 25, 2025
435.90
441.03
429.83
439.87
439.87
+0.52%
291,923
0.84
Jun 24, 2025
437.80
439.93
428.50
437.60
437.60
+0.13%
594,058
1.74
Jun 23, 2025
438.16
445.83
430.20
437.03
437.03
+3.48%
763,407
2.26
Jun 20, 2025
425.82
428.36
419.61
422.34
422.34
-0.64%
763,478
2.27
Jun 18, 2025
424.10
428.47
421.74
425.04
425.04
+0.32%
389,046
1.15
Jun 17, 2025
417.60
424.94
417.60
423.70
423.70
+0.57%
520,819
1.56
Jun 16, 2025
423.03
426.01
419.72
421.30
421.30
+0.33%
338,805
1.02
Jun 13, 2025
421.25
424.15
418.22
419.90
419.90
-1.01%
325,974
0.98
Jun 12, 2025
421.79
424.92
420.00
424.17
424.17
+0.19%
506,870
1.55
Jun 11, 2025
425.34
426.19
421.34
423.38
423.38
-0.52%
248,421
0.76
Jun 10, 2025
426.76
427.88
423.82
425.60
425.60
-0.27%
205,679
0.62
Jun 09, 2025
431.98
431.98
421.15
426.76
426.76
-1.29%
223,502
0.67
Jun 06, 2025
433.63
435.19
429.25
432.35
432.35
+0.20%
225,632
0.68
Jun 05, 2025
434.32
435.99
430.63
431.48
431.48
-0.53%
306,856
0.93
Jun 04, 2025
435.36
438.90
433.31
433.79
433.79
-0.17%
568,317
1.74
Jun 03, 2025
454.84
455.73
431.16
434.52
434.52
-4.83%
818,646
2.57
Jun 02, 2025
454.58
457.20
448.66
456.56
456.56
-0.37%
271,373
0.85
May 30, 2025
464.42
464.56
450.78
458.26
458.26
-1.34%
554,135
1.77
May 29, 2025
458.89
465.81
443.14
465.57
464.47
+1.39%
167,638
0.53
May 28, 2025
468.60
468.60
459.98
460.27
459.18
-0.35%
219,772
0.70
May 27, 2025
465.32
469.44
461.88
462.99
461.90
+0.28%
309,718
0.99
May 23, 2025
458.66
465.40
458.66
462.80
461.71
-0.02%
171,323
0.55
May 22, 2025
461.77
465.23
459.85
463.99
462.89
+0.17%
267,053
0.86
May 21, 2025
468.39
471.64
463.31
464.31
463.21
-1.01%
352,439
1.14
May 20, 2025
467.87
471.92
465.84
470.16
469.05
+0.19%
326,639
1.07
May 19, 2025
470.14
473.33
466.77
470.39
469.28
-0.38%
239,995
0.79
May 16, 2025
469.15
474.79
466.09
473.32
472.20
+1.07%
679,126
2.28
May 15, 2025
461.38
469.43
461.38
469.41
468.30
+2.32%
425,683
1.44
May 14, 2025
451.87
461.50
447.59
459.87
458.78
+2.11%
371,357
1.27
May 13, 2025
457.98
462.22
450.80
451.43
450.36
-0.85%
360,793
1.24
May 12, 2025
460.47
461.28
453.88
456.40
455.32
+0.63%
330,745
1.14
May 09, 2025
449.08
455.48
448.51
454.62
453.54
+1.61%
385,048
1.34
May 08, 2025
441.00
452.74
438.57
448.49
447.43
+2.12%
357,197
1.26
May 07, 2025
431.27
442.31
424.99
440.20
439.16
+2.66%
341,866
1.21
May 06, 2025
430.40
435.14
429.28
429.82
428.80
-0.52%
243,907
0.87
May 05, 2025
432.94
437.61
431.63
433.09
432.07
-0.10%
126,969
0.45
May 02, 2025
435.62
437.99
431.71
434.56
433.53
+1.33%
234,573
0.78
May 01, 2025
431.09
434.62
429.69
429.89
428.87
-0.30%
223,926
0.74
Apr 30, 2025
425.57
433.00
422.48
432.22
431.20
+1.06%
285,187
0.94
Apr 29, 2025
423.22
429.60
421.61
428.71
427.70
+1.61%
209,477
0.69
Apr 28, 2025
426.94
428.66
420.00
422.90
421.90
-0.13%
227,286
0.74
Apr 25, 2025
427.01
428.00
423.08
424.47
423.47
-0.62%
151,568
0.49
Apr 24, 2025
425.99
430.79
423.65
428.15
427.14
+0.86%
174,201
0.56
Apr 23, 2025
428.41
436.73
424.07
425.52
424.51
+0.61%
253,166
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis