FDS - FACTSET RESEARCH SYSTEMS INC
224.92
-0.480 -0.213%
Share volume: 982,264
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$225.40
-0.48
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $224.61 | $224.61 | $230.03 | $230.03 | $220.00 | $220.00 | $224.92 | $224.92 | 982,264 | $982,264.00 |
| 03-04-2026 | $221.37 | $221.37 | $228.25 | $228.25 | $219.37 | $219.37 | $225.40 | $225.40 | 961,599 | $961,599.00 |
| 03-03-2026 | $217.43 | $217.43 | $223.81 | $223.81 | $215.13 | $215.13 | $222.87 | $222.87 | 838,762 | $838,762.00 |
| 03-02-2026 | $213.59 | $213.59 | $221.32 | $221.32 | $212.98 | $212.98 | $219.94 | $219.94 | 793,555 | $793,555.00 |
| 02-27-2026 | $211.01 | $211.01 | $217.68 | $217.68 | $208.39 | $208.39 | $216.81 | $216.81 | 1,208,463 | $1,208,463.00 |
| 02-26-2026 | $208.55 | $207.48 | $216.58 | $215.47 | $207.70 | $206.63 | $214.27 | $213.17 | 1,162,404 | $1,162,404.00 |
| 02-25-2026 | $202.00 | $202.00 | $207.93 | $207.93 | $195.26 | $195.26 | $206.62 | $206.62 | 1,146,969 | $1,146,969.00 |
| 02-24-2026 | $190.15 | $190.15 | $204.50 | $204.50 | $189.51 | $189.51 | $201.49 | $201.49 | 1,477,593 | $1,477,593.00 |
| 02-23-2026 | $192.91 | $192.91 | $196.44 | $196.44 | $189.07 | $189.07 | $190.26 | $190.26 | 1,179,458 | $1,179,458.00 |
| 02-20-2026 | $198.55 | $198.55 | $201.62 | $201.62 | $194.29 | $194.29 | $195.05 | $195.05 | 746,286 | $746,286.00 |