FDS - FACTSET RESEARCH SYSTEMS INC
232.73
0.880 0.378%
Share volume: 765,556
Last Updated: 04-17-2026
Computer Software/Services – Computer Programming And Data Processing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$231.85
0.88
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $232.48 | $232.48 | $233.77 | $233.77 | $230.41 | $230.41 | $232.73 | $232.73 | 765,556 | $758,222.00 |
| 04-16-2026 | $231.94 | $231.94 | $234.35 | $234.35 | $229.53 | $229.53 | $231.85 | $231.85 | 813,588 | $813,588.00 |
| 04-15-2026 | $225.68 | $225.68 | $232.66 | $232.66 | $225.50 | $225.50 | $230.75 | $230.75 | 810,498 | $810,498.00 |
| 04-14-2026 | $228.23 | $228.23 | $229.31 | $229.31 | $221.63 | $221.63 | $223.55 | $223.55 | 848,658 | $848,658.00 |
| 04-13-2026 | $212.42 | $212.42 | $226.97 | $226.97 | $212.42 | $212.42 | $226.42 | $226.42 | 1,117,540 | $1,117,540.00 |
| 04-10-2026 | $214.88 | $214.88 | $216.24 | $216.24 | $210.26 | $210.26 | $211.60 | $211.60 | 1,302,177 | $1,302,177.00 |
| 04-09-2026 | $223.50 | $223.50 | $224.55 | $224.55 | $211.57 | $211.57 | $213.52 | $213.52 | 1,438,348 | $1,438,348.00 |
| 04-08-2026 | $223.18 | $223.18 | $226.29 | $226.29 | $218.64 | $218.64 | $222.97 | $222.97 | 1,636,333 | $1,636,333.00 |
| 04-07-2026 | $230.72 | $230.72 | $232.55 | $232.55 | $225.50 | $225.50 | $227.60 | $227.60 | 723,501 | $723,501.00 |
| 04-06-2026 | $227.54 | $227.54 | $231.96 | $231.96 | $224.37 | $224.37 | $230.94 | $230.94 | 812,874 | $812,874.00 |