5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
-31.42%
3 MONTH PERFORMANCE
-27.27%
6 MONTH PERFORMANCE
-46.68%
YEAR-TO-DATE PERFORMANCE
-31.80%
1 YEAR PERFORMANCE
-56.99%
Factset Research Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $191.41 | $197.92 (3.4%) | $199.52 | $191.41 | 1.29 M | $7.40 B |
| 02/17/2026 | $201.07 | $190.06 (-5.48%) | $205.00 | $185.00 | 1.45 M | $7.11 B |
| 02/13/2026 | $203.82 | $205.79 (0.97%) | $206.22 | $198.62 | 920.76 K | $7.70 B |
| 02/12/2026 | $194.19 | $201.95 (4%) | $203.77 | $190.58 | 2.19 M | $7.55 B |
| 02/11/2026 | $202.54 | $193.66 (-4.38%) | $205.50 | $192.13 | 1.35 M | $7.24 B |
| 02/10/2026 | $195.50 | $204.81 (4.76%) | $210.00 | $191.35 | 1.83 M | $7.66 B |
| 02/09/2026 | $205.27 | $203.22 (-1%) | $207.08 | $201.50 | 1.28 M | $7.60 B |
| 02/06/2026 | $212.88 | $207.32 (-2.61%) | $215.53 | $206.28 | 1.27 M | $7.76 B |
| 02/05/2026 | $228.93 | $209.18 (-8.63%) | $234.33 | $201.80 | 2.32 M | $7.83 B |
| 02/04/2026 | $220.01 | $225.43 (2.46%) | $227.27 | $213.19 | 1.55 M | $8.43 B |
| 02/03/2026 | $238.50 | $222.62 (-6.66%) | $239.47 | $220.66 | 2.30 M | $8.33 B |
| 02/02/2026 | $254.61 | $248.76 (-2.3%) | $256.97 | $245.34 | 957.50 K | $9.31 B |
| 01/30/2026 | $252.82 | $254.36 (0.61%) | $257.32 | $250.40 | 1.03 M | $9.52 B |
| 01/29/2026 | $268.69 | $252.79 (-5.92%) | $272.27 | $249.68 | 1.26 M | $9.46 B |
| 01/28/2026 | $268.30 | $269.86 (0.58%) | $272.68 | $263.02 | 788.12 K | $10.10 B |
| 01/27/2026 | $285.16 | $268.66 (-5.79%) | $286.36 | $265.63 | 918.94 K | $10.05 B |
| 01/26/2026 | $287.09 | $286.33 (-0.26%) | $288.71 | $283.75 | 293.60 K | $10.71 B |
| 01/23/2026 | $289.29 | $286.68 (-0.9%) | $290.75 | $284.35 | 256.84 K | $10.72 B |
| 01/22/2026 | $285.55 | $288.79 (1.13%) | $290.21 | $285.55 | 362.10 K | $10.80 B |
| 01/21/2026 | $278.30 | $284.13 (2.09%) | $285.65 | $278.00 | 458.60 K | $10.63 B |
| 01/20/2026 | $285.00 | $277.05 (-2.79%) | $289.54 | $276.57 | 800.43 K | $10.36 B |
| 01/16/2026 | $287.73 | $288.60 (0.3%) | $290.22 | $282.00 | 668.10 K | $10.80 B |
| 01/15/2026 | $293.82 | $289.68 (-1.41%) | $296.65 | $288.98 | 537.15 K | $10.84 B |
| 01/14/2026 | $291.11 | $295.27 (1.43%) | $296.04 | $289.44 | 449.57 K | $11.05 B |
| 01/13/2026 | $296.94 | $291.77 (-1.74%) | $297.92 | $286.27 | 613.70 K | $10.91 B |
| 01/12/2026 | $297.38 | $296.92 (-0.15%) | $300.63 | $294.88 | 395.70 K | $11.11 B |
| 01/09/2026 | $296.46 | $294.45 (-0.68%) | $297.36 | $290.22 | 459.70 K | $11.02 B |
| 01/08/2026 | $292.15 | $294.17 (0.69%) | $299.51 | $290.71 | 510.24 K | $11.00 B |
| 01/07/2026 | $293.35 | $292.95 (-0.14%) | $295.92 | $289.46 | 363.24 K | $10.96 B |
| 01/06/2026 | $286.04 | $292.79 (2.36%) | $293.37 | $283.15 | 497.20 K | $10.95 B |
| 01/05/2026 | $280.57 | $286.36 (2.06%) | $289.36 | $280.01 | 615.50 K | $10.71 B |
| 01/02/2026 | $288.55 | $284.90 (-1.26%) | $289.19 | $283.02 | 682.25 K | $10.66 B |
| 12/31/2025 | $290.52 | $290.19 (-0.11%) | $293.69 | $289.85 | 422.44 K | $10.86 B |
| 12/30/2025 | $291.69 | $291.40 (-0.1%) | $293.85 | $290.00 | 391.34 K | $10.90 B |
| 12/29/2025 | $293.34 | $293.43 (0.03%) | $295.36 | $291.17 | 475.64 K | $10.98 B |
| 12/26/2025 | $290.00 | $292.13 (0.73%) | $292.70 | $288.50 | 327.90 K | $10.93 B |
| 12/24/2025 | $291.32 | $290.09 (-0.42%) | $292.96 | $287.69 | 228.55 K | $10.85 B |
| 12/23/2025 | $291.59 | $290.88 (-0.24%) | $291.72 | $288.89 | 421.63 K | $10.88 B |
| 12/22/2025 | $288.54 | $290.94 (0.83%) | $295.43 | $288.50 | 716.10 K | $10.88 B |
| 12/19/2025 | $277.55 | $288.54 (3.96%) | $289.64 | $275.90 | 2.27 M | $10.79 B |
| 12/18/2025 | $302.69 | $273.39 (-9.68%) | $306.10 | $268.26 | 2.25 M | $10.23 B |
| 12/17/2025 | $297.05 | $296.13 (-0.31%) | $300.28 | $294.81 | 878.31 K | $11.08 B |
| 12/16/2025 | $292.76 | $293.00 (0.08%) | $293.55 | $290.14 | 756.32 K | $10.96 B |
| 12/15/2025 | $292.27 | $292.03 (-0.08%) | $293.39 | $288.73 | 706.10 K | $10.92 B |
| 12/12/2025 | $292.65 | $292.47 (-0.06%) | $294.66 | $289.68 | 634.72 K | $10.94 B |
| 12/11/2025 | $291.08 | $291.55 (0.16%) | $297.91 | $290.72 | 615.04 K | $10.91 B |
| 12/10/2025 | $288.04 | $288.20 (0.06%) | $290.19 | $284.23 | 709.40 K | $10.78 B |
| 12/09/2025 | $286.47 | $287.56 (0.38%) | $290.44 | $286.23 | 816.90 K | $10.76 B |
| 12/08/2025 | $288.16 | $286.89 (-0.44%) | $290.00 | $282.45 | 870.34 K | $10.73 B |
| 12/05/2025 | $278.29 | $290.63 (4.43%) | $291.62 | $278.01 | 1.49 M | $10.87 B |
| 12/04/2025 | $281.62 | $278.92 (-0.96%) | $284.12 | $277.21 | 352.23 K | $10.43 B |
| 12/03/2025 | $278.13 | $279.15 (0.37%) | $282.65 | $276.35 | 496.95 K | $10.44 B |
| 12/02/2025 | $276.76 | $278.28 (0.55%) | $279.12 | $273.00 | 615.80 K | $10.41 B |
| 12/01/2025 | $275.00 | $277.13 (0.77%) | $281.85 | $273.46 | 876.12 K | $10.37 B |
| 11/28/2025 | $278.73 | $277.27 (-0.52%) | $280.24 | $276.96 | 273.10 K | $10.37 B |
| 11/26/2025 | $276.79 | $277.41 (0.22%) | $280.21 | $276.79 | 451.30 K | $10.38 B |
| 11/25/2025 | $276.15 | $278.73 (0.93%) | $280.88 | $274.60 | 653.85 K | $10.43 B |
| 11/24/2025 | $273.68 | $271.76 (-0.7%) | $275.90 | $270.84 | 3.96 M | $10.17 B |
| 11/21/2025 | $275.09 | $277.02 (0.7%) | $279.69 | $273.29 | 946.32 K | $10.36 B |
| 11/20/2025 | $267.10 | $273.05 (2.23%) | $275.12 | $267.10 | 638.84 K | $10.21 B |
| 11/19/2025 | $272.00 | $267.02 (-1.83%) | $274.00 | $266.46 | 571.70 K | $9.99 B |
| 11/18/2025 | $274.26 | $272.11 (-0.78%) | $275.24 | $269.20 | 828.30 K | $10.18 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.
