FDS
FactSet Research Systems Inc.
NYQ
$241.16
+4.52
(+1.91%)
Neutral · +0.07σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $237.00 | $243.24 | $231.15 | $241.16 | 2.1M |
| 2026-06-11 | $251.11 | $251.11 | $235.73 | $236.64 | 0.9M |
| 2026-06-10 | $243.20 | $249.20 | $238.30 | $249.08 | 0.6M |
| 2026-06-09 | $245.31 | $251.05 | $243.77 | $246.07 | 0.7M |
| 2026-06-08 | $251.79 | $256.65 | $245.59 | $246.38 | 1.0M |
| 2026-06-05 | $257.59 | $259.00 | $249.27 | $255.62 | 0.6M |
| 2026-06-04 | $259.49 | $264.37 | $254.82 | $255.02 | 0.9M |
| 2026-06-03 | $258.13 | $258.13 | $244.09 | $253.44 | 0.8M |
| 2026-06-02 | $265.42 | $265.93 | $249.24 | $255.82 | 1.2M |
| 2026-06-01 | $249.15 | $272.40 | $247.64 | $270.85 | 1.7M |
| 2026-05-29 | $237.08 | $250.98 | $236.96 | $245.47 | 1.0M |
| 2026-05-28 | $234.24 | $244.98 | $234.24 | $238.90 | 0.9M |
| 2026-05-27 | $230.09 | $237.65 | $230.02 | $235.73 | 0.7M |
| 2026-05-26 | $229.01 | $235.96 | $227.93 | $230.92 | 0.7M |
| 2026-05-22 | $225.63 | $234.13 | $225.63 | $232.00 | 0.5M |
| 2026-05-21 | $220.98 | $226.15 | $219.30 | $225.01 | 0.6M |
| 2026-05-20 | $218.94 | $225.62 | $215.00 | $223.68 | 0.7M |
| 2026-05-19 | $229.77 | $232.44 | $220.89 | $221.93 | 1.1M |
| 2026-05-18 | $212.39 | $227.71 | $212.39 | $224.35 | 1.1M |
| 2026-05-15 | $203.41 | $214.31 | $203.41 | $212.58 | 1.2M |
| 2026-05-14 | $203.03 | $205.45 | $198.90 | $199.86 | 0.9M |
| 2026-05-13 | $213.30 | $213.30 | $198.00 | $201.87 | 1.2M |
| 2026-05-12 | $219.83 | $223.10 | $214.46 | $215.92 | 1.2M |
| 2026-05-11 | $221.29 | $224.77 | $218.11 | $219.19 | 0.6M |
| 2026-05-08 | $221.13 | $226.38 | $215.36 | $223.61 | 0.8M |
| 2026-05-07 | $210.90 | $227.07 | $210.86 | $223.98 | 0.8M |
| 2026-05-06 | $216.13 | $217.65 | $211.61 | $211.79 | 0.8M |
| 2026-05-05 | $226.36 | $227.50 | $203.43 | $219.42 | 1.6M |
| 2026-05-04 | $226.92 | $229.98 | $224.39 | $224.44 | 0.6M |
| 2026-05-01 | $231.65 | $235.55 | $227.58 | $227.58 | 0.6M |
| 2026-04-30 | $226.48 | $228.19 | $222.01 | $227.58 | 1.0M |
| 2026-04-29 | $233.00 | $236.17 | $229.03 | $232.32 | 0.7M |
| 2026-04-28 | $228.12 | $231.79 | $225.37 | $229.56 | 0.5M |
| 2026-04-27 | $224.22 | $229.62 | $222.90 | $225.33 | 0.6M |
| 2026-04-24 | $227.39 | $228.95 | $221.85 | $224.12 | 0.8M |
| 2026-04-23 | $239.52 | $241.12 | $222.45 | $228.08 | 0.9M |
| 2026-04-22 | $243.92 | $245.52 | $239.41 | $242.72 | 0.7M |
| 2026-04-21 | $237.41 | $247.33 | $236.05 | $240.32 | 0.8M |
| 2026-04-20 | $232.31 | $236.59 | $230.52 | $235.88 | 1.0M |
| 2026-04-17 | $232.48 | $233.77 | $230.41 | $232.73 | 0.8M |
| 2026-04-16 | $231.94 | $234.35 | $229.53 | $231.85 | 0.8M |
| 2026-04-15 | $225.68 | $232.66 | $225.50 | $230.75 | 0.8M |
| 2026-04-14 | $228.23 | $229.31 | $221.63 | $223.55 | 0.8M |
| 2026-04-13 | $212.42 | $226.97 | $212.42 | $226.42 | 1.1M |
| 2026-04-10 | $214.88 | $216.24 | $210.26 | $211.60 | 1.3M |
| 2026-04-09 | $223.50 | $224.55 | $211.57 | $213.52 | 1.4M |
| 2026-04-08 | $223.18 | $226.29 | $218.64 | $222.97 | 1.6M |
| 2026-04-07 | $230.72 | $232.55 | $225.50 | $227.60 | 0.7M |
| 2026-04-06 | $227.54 | $231.96 | $224.37 | $230.94 | 0.8M |
| 2026-04-02 | $225.05 | $231.21 | $222.22 | $227.68 | 1.0M |
| 2026-04-01 | $215.86 | $227.45 | $214.24 | $224.86 | 1.7M |
| 2026-03-31 | $215.70 | $222.50 | $210.59 | $216.99 | 2.2M |
| 2026-03-30 | $199.69 | $206.29 | $198.26 | $204.55 | 1.4M |
| 2026-03-27 | $196.16 | $200.53 | $191.63 | $198.33 | 1.0M |
| 2026-03-26 | $193.73 | $200.00 | $192.45 | $196.27 | 0.7M |
| 2026-03-25 | $200.00 | $201.97 | $191.23 | $193.88 | 0.8M |
| 2026-03-24 | $207.17 | $207.73 | $195.90 | $197.40 | 0.8M |
| 2026-03-23 | $211.35 | $212.91 | $205.97 | $208.47 | 0.8M |
| 2026-03-20 | $208.03 | $212.42 | $206.00 | $209.27 | 2.0M |
| 2026-03-19 | $205.74 | $211.34 | $203.37 | $208.84 | 0.7M |
| 2026-03-18 | $206.00 | $210.74 | $203.83 | $207.82 | 0.9M |
| 2026-03-17 | $209.43 | $214.88 | $208.23 | $209.00 | 0.8M |
| 2026-03-16 | $206.10 | $209.11 | $203.94 | $207.46 | 1.0M |
| 2026-03-13 | $205.39 | $208.00 | $201.67 | $205.65 | 0.7M |
| 2026-03-12 | $206.23 | $210.88 | $202.46 | $203.60 | 1.0M |
| 2026-03-11 | $213.28 | $216.02 | $201.95 | $205.54 | 1.0M |
| 2026-03-10 | $221.16 | $221.99 | $207.46 | $212.01 | 0.9M |
| 2026-03-09 | $224.06 | $225.05 | $217.00 | $221.04 | 0.9M |
| 2026-03-06 | $222.75 | $227.08 | $219.73 | $225.87 | 0.8M |
| 2026-03-05 | $224.61 | $230.03 | $220.00 | $224.92 | 1.0M |
| 2026-03-04 | $221.37 | $228.25 | $219.37 | $225.40 | 1.0M |
| 2026-03-03 | $217.43 | $223.81 | $215.13 | $222.87 | 0.8M |
| 2026-03-02 | $213.59 | $221.32 | $212.98 | $219.94 | 0.8M |
| 2026-02-27 | $211.01 | $217.68 | $208.39 | $216.81 | 1.2M |
| 2026-02-26 | $208.55 | $216.58 | $207.70 | $214.27 | 1.2M |
| 2026-02-25 | $202.00 | $207.93 | $195.26 | $206.62 | 1.1M |
| 2026-02-24 | $190.15 | $204.50 | $189.51 | $201.49 | 1.5M |
| 2026-02-23 | $192.91 | $196.44 | $189.07 | $190.26 | 1.2M |
| 2026-02-20 | $198.55 | $201.62 | $194.29 | $195.05 | 0.7M |
| 2026-02-19 | $197.92 | $202.00 | $194.16 | $198.88 | 1.0M |
| 2026-02-18 | $191.41 | $199.52 | $191.41 | $197.92 | 1.3M |
| 2026-02-17 | $201.07 | $205.00 | $185.00 | $190.06 | 1.5M |
| 2026-02-13 | $203.82 | $206.22 | $198.62 | $205.79 | 0.9M |
| 2026-02-12 | $194.19 | $203.77 | $190.58 | $201.95 | 2.2M |
| 2026-02-11 | $202.54 | $205.50 | $192.13 | $193.76 | 1.3M |
| 2026-02-10 | $195.50 | $210.00 | $191.35 | $204.81 | 1.8M |
| 2026-02-09 | $205.27 | $207.08 | $201.50 | $203.22 | 1.3M |
| 2026-02-06 | $212.88 | $215.53 | $206.28 | $207.32 | 1.3M |
| 2026-02-05 | $228.93 | $234.33 | $201.80 | $209.18 | 2.3M |
| 2026-02-04 | $220.01 | $227.27 | $213.19 | $225.43 | 1.6M |
| 2026-02-03 | $238.50 | $239.47 | $220.66 | $222.62 | 2.3M |
| 2026-02-02 | $254.61 | $256.97 | $245.34 | $248.76 | 1.0M |
| 2026-01-30 | $252.82 | $257.32 | $250.40 | $254.36 | 1.0M |
| 2026-01-29 | $268.69 | $272.27 | $249.68 | $252.79 | 1.3M |
| 2026-01-28 | $268.30 | $272.68 | $263.02 | $269.86 | 0.8M |
| 2026-01-27 | $285.16 | $286.36 | $265.63 | $268.66 | 0.9M |
| 2026-01-26 | $287.09 | $288.71 | $283.75 | $286.33 | 0.3M |
| 2026-01-23 | $289.29 | $290.75 | $284.35 | $286.68 | 0.3M |
| 2026-01-22 | $285.55 | $290.21 | $285.55 | $288.79 | 0.4M |
| 2026-01-21 | $278.30 | $285.65 | $278.00 | $284.13 | 0.5M |
| 2026-01-20 | $285.00 | $289.54 | $276.57 | $277.05 | 0.8M |
| 2026-01-16 | $287.73 | $290.22 | $282.00 | $288.60 | 0.7M |
| 2026-01-15 | $293.82 | $296.65 | $288.98 | $289.68 | 0.5M |
| 2026-01-14 | $291.11 | $296.04 | $289.44 | $295.27 | 0.4M |
| 2026-01-13 | $296.94 | $297.92 | $286.27 | $291.77 | 0.6M |
| 2026-01-12 | $297.38 | $300.63 | $294.88 | $296.92 | 0.4M |
| 2026-01-09 | $296.46 | $297.36 | $290.22 | $294.45 | 0.5M |
| 2026-01-08 | $292.15 | $299.51 | $290.71 | $294.17 | 0.5M |
| 2026-01-07 | $293.35 | $295.92 | $289.46 | $292.95 | 0.4M |
| 2026-01-06 | $286.04 | $293.37 | $283.15 | $292.79 | 0.5M |
| 2026-01-05 | $280.57 | $289.36 | $280.01 | $286.36 | 0.6M |
| 2026-01-02 | $288.55 | $289.19 | $283.02 | $284.90 | 0.7M |
| 2025-12-31 | $290.52 | $293.69 | $289.85 | $290.19 | 0.4M |
| 2025-12-30 | $291.69 | $293.85 | $290.00 | $291.40 | 0.4M |
| 2025-12-29 | $293.34 | $295.36 | $291.17 | $293.43 | 0.5M |
| 2025-12-26 | $290.00 | $292.70 | $288.50 | $292.13 | 0.3M |
| 2025-12-24 | $291.32 | $292.96 | $287.69 | $290.09 | 0.2M |
| 2025-12-23 | $291.59 | $291.72 | $288.89 | $290.88 | 0.4M |
| 2025-12-22 | $288.54 | $295.43 | $288.50 | $290.94 | 0.7M |
| 2025-12-19 | $277.55 | $289.64 | $275.90 | $288.54 | 2.3M |
| 2025-12-18 | $302.69 | $306.10 | $268.26 | $273.39 | 2.3M |
| 2025-12-17 | $297.05 | $300.28 | $294.81 | $296.13 | 0.9M |
| 2025-12-16 | $292.76 | $293.55 | $290.14 | $293.00 | 0.8M |
| 2025-12-15 | $292.27 | $293.39 | $288.73 | $292.03 | 0.7M |