Comparing Back to the side-by-side chart ↗
FactSet Research Systems Inc (FDS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +12.7% vs the 50-day and +32% vs the 200-day average, 3% below the 52-week high and +79.9% off the 52-week low; a golden cross printed 64 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: FactSet Research Systems Inc trades 12.7% above its 50-day and 32.0% above its 200-day moving average. (as of 2026-10-30)
FactSet builds financial data platforms and workstations that investment professionals use to research ideas, build portfolios and report on performance and risk. It supplies data feeds, cloud tools and application interfaces to banks, asset managers, hedge funds and wealth managers worldwide.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FDS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 325.04 | 332.67 | 322.00 | 329.57 | +2.98% | 1,234,735 |
| 2026-10-29 | 313.08 | 320.05 | 311.22 | 320.04 | +2.35% | 465,031 |
| 2026-10-28 | 307.03 | 312.82 | 306.52 | 312.68 | +1.01% | 604,711 |
| 2026-10-27 | 321.23 | 322.07 | 305.96 | 309.54 | -4.28% | 811,255 |
| 2026-10-26 | 329.75 | 331.67 | 320.43 | 323.39 | -2.39% | 638,267 |
| 2026-10-23 | 327.77 | 336.88 | 327.77 | 331.32 | -1.23% | 542,814 |
| 2026-10-22 | 323.08 | 339.83 | 318.66 | 335.45 | +4.86% | 838,767 |
| 2026-10-21 | 318.99 | 320.70 | 308.22 | 319.91 | +2.45% | 519,722 |
| 2026-10-20 | 307.76 | 314.34 | 307.76 | 312.27 | +2.99% | 802,358 |
| 2026-10-19 | 297.37 | 303.95 | 297.37 | 303.21 | +0.51% | 472,128 |
| 2026-10-16 | 306.22 | 310.00 | 295.74 | 301.67 | -0.05% | 571,944 |
| 2026-10-15 | 294.50 | 304.56 | 289.75 | 301.83 | +4.17% | 729,521 |
| 2026-10-14 | 291.06 | 294.00 | 287.96 | 289.74 | -0.37% | 604,818 |
| 2026-10-13 | 291.51 | 296.40 | 290.81 | 290.82 | +0.74% | 526,204 |
| 2026-10-12 | 290.78 | 295.54 | 287.71 | 288.67 | +0.52% | 585,875 |
| 2026-10-09 | 289.29 | 292.86 | 282.69 | 287.18 | +0.23% | 657,632 |
| 2026-10-08 | 273.48 | 288.44 | 273.13 | 286.52 | +5.04% | 1,128,606 |
| 2026-10-07 | 273.50 | 278.73 | 271.38 | 272.78 | +0.28% | 640,257 |
| 2026-10-06 | 275.53 | 276.67 | 271.43 | 272.01 | -1.60% | 617,330 |
| 2026-10-05 | 266.40 | 276.79 | 263.07 | 276.44 | +3.92% | 589,322 |
| 2026-10-02 | 275.44 | 275.44 | 264.47 | 266.00 | -4.18% | 566,722 |
| 2026-10-01 | 277.03 | 285.48 | 273.46 | 277.61 | +2.84% | 1,344,865 |
| 2026-09-30 | 261.99 | 272.23 | 258.50 | 269.95 | +3.84% | 1,491,128 |
| 2026-09-29 | 266.27 | 269.11 | 252.05 | 259.97 | -2.88% | 1,287,550 |
| 2026-09-28 | 270.06 | 271.51 | 264.66 | 267.67 | -1.98% | 762,321 |
| 2026-09-25 | 269.87 | 276.57 | 269.38 | 273.08 | +0.67% | 406,410 |
| 2026-09-24 | 281.94 | 285.33 | 270.56 | 271.25 | -2.93% | 679,984 |
| 2026-09-23 | 276.75 | 283.69 | 275.82 | 279.43 | +1.09% | 434,066 |
| 2026-09-22 | 288.16 | 288.90 | 276.36 | 276.42 | -2.70% | 789,180 |
| 2026-09-21 | 285.13 | 289.78 | 281.88 | 284.10 | +0.10% | 669,679 |
| 2026-09-18 | 277.71 | 286.68 | 273.46 | 283.83 | +1.79% | 1,140,636 |
| 2026-09-17 | 273.34 | 281.31 | 270.76 | 278.85 | +0.88% | 522,357 |
| 2026-09-16 | 274.44 | 277.13 | 271.06 | 276.41 | -0.25% | 700,633 |
| 2026-09-15 | 273.45 | 284.89 | 270.60 | 277.09 | +0.06% | 813,085 |
| 2026-09-14 | 269.89 | 282.63 | 269.67 | 276.93 | +6.63% | 1,075,137 |
| 2026-09-11 | 264.90 | 265.00 | 255.87 | 259.71 | -1.22% | 1,018,167 |
| 2026-09-10 | 279.26 | 283.16 | 262.29 | 262.93 | -5.82% | 1,496,407 |
| 2026-09-09 | 287.93 | 287.95 | 279.16 | 279.17 | -3.40% | 785,034 |
| 2026-09-08 | 302.68 | 302.79 | 288.81 | 289.00 | -4.29% | 1,788,902 |
| 2026-09-04 | 305.72 | 306.11 | 299.57 | 301.96 | -3.51% | 633,305 |
| 2026-09-03 | 310.51 | 320.48 | 307.93 | 312.96 | +2.25% | 637,617 |
| 2026-09-02 | 301.49 | 309.09 | 299.00 | 306.07 | +0.21% | 524,140 |
| 2026-09-01 | 310.97 | 315.00 | 303.60 | 305.44 | -2.59% | 952,146 |
| 2026-08-31 | 307.17 | 314.51 | 303.65 | 313.55 | +1.48% | 1,079,052 |
| 2026-08-28 | 308.69 | 309.79 | 302.98 | 308.98 | +1.48% | 715,269 |
| 2026-08-27 | 296.70 | 309.39 | 290.31 | 304.47 | +3.05% | 857,225 |
| 2026-08-26 | 291.47 | 298.00 | 290.44 | 295.45 | -0.21% | 831,731 |
| 2026-08-25 | 298.96 | 303.25 | 295.70 | 296.08 | -3.02% | 2,059,827 |
| 2026-08-24 | 299.85 | 308.46 | 298.95 | 305.31 | +1.80% | 649,510 |
| 2026-08-21 | 298.57 | 302.21 | 296.56 | 299.91 | -0.05% | 499,252 |
| 2026-08-20 | 297.65 | 304.30 | 293.58 | 300.06 | +0.66% | 958,196 |
| 2026-08-19 | 285.92 | 302.67 | 285.45 | 298.10 | +4.45% | 689,825 |
| 2026-08-18 | 280.30 | 290.88 | 278.79 | 285.41 | +3.13% | 639,502 |
| 2026-08-17 | 281.50 | 282.22 | 274.95 | 276.76 | -2.37% | 343,541 |
| 2026-08-14 | 288.57 | 288.57 | 278.81 | 283.49 | -1.28% | 1,324,596 |
| 2026-08-13 | 277.76 | 289.45 | 274.50 | 287.18 | +3.31% | 686,865 |
| 2026-08-12 | 277.90 | 282.91 | 274.33 | 277.99 | -1.75% | 478,355 |
| 2026-08-11 | 281.10 | 284.96 | 277.00 | 282.95 | -0.41% | 461,449 |
| 2026-08-10 | 282.56 | 287.83 | 282.14 | 284.12 | -0.51% | 703,020 |
| 2026-08-07 | 275.75 | 286.73 | 275.75 | 285.57 | +4.00% | 941,086 |
| 2026-08-06 | 276.89 | 278.90 | 272.00 | 274.58 | -1.24% | 851,548 |
| 2026-08-05 | 280.55 | 280.55 | 273.24 | 278.03 | +1.29% | 729,212 |
| 2026-08-04 | 264.57 | 276.50 | 264.49 | 274.49 | +1.78% | 824,590 |
| 2026-08-03 | 269.99 | 276.51 | 266.39 | 269.68 | +2.46% | 497,915 |
| 2026-07-31 | 261.21 | 264.37 | 254.99 | 263.20 | +0.06% | 674,440 |
| 2026-07-30 | 274.18 | 279.39 | 261.89 | 263.03 | -6.74% | 1,148,839 |
| 2026-07-29 | 283.66 | 295.58 | 281.35 | 282.04 | -0.64% | 1,298,854 |
| 2026-07-28 | 269.49 | 287.89 | 269.49 | 283.87 | +6.76% | 1,642,676 |
| 2026-07-27 | 260.22 | 270.31 | 256.27 | 265.90 | +4.54% | 1,759,307 |
| 2026-07-24 | 247.52 | 256.10 | 246.02 | 254.36 | +4.26% | 824,166 |
| 2026-07-23 | 245.50 | 245.50 | 240.11 | 243.96 | -0.51% | 607,868 |
| 2026-07-22 | 251.18 | 251.36 | 244.73 | 245.21 | -0.70% | 463,181 |
| 2026-07-21 | 247.01 | 253.54 | 242.55 | 246.95 | -3.46% | 780,330 |
| 2026-07-20 | 254.99 | 259.71 | 251.70 | 255.79 | -0.89% | 801,312 |
| 2026-07-17 | 261.22 | 269.79 | 255.48 | 258.09 | -1.67% | 1,410,389 |
| 2026-07-16 | 255.37 | 263.79 | 253.16 | 262.46 | +4.49% | 840,648 |
| 2026-07-15 | 256.87 | 260.57 | 250.52 | 251.19 | -0.56% | 592,793 |
| 2026-07-14 | 253.66 | 255.74 | 248.62 | 252.61 | -3.99% | 888,967 |
| 2026-07-13 | 252.81 | 263.34 | 250.26 | 263.11 | +6.47% | 929,614 |
| 2026-07-10 | 244.88 | 251.43 | 244.71 | 247.11 | +2.15% | 530,018 |
| 2026-07-09 | 243.89 | 247.99 | 236.20 | 241.90 | -2.39% | 783,086 |
| 2026-07-08 | 256.32 | 257.61 | 247.00 | 247.82 | -4.06% | 1,029,616 |
| 2026-07-07 | 256.14 | 261.78 | 254.04 | 258.30 | +2.42% | 753,824 |
| 2026-07-06 | 246.97 | 255.82 | 241.33 | 252.20 | +0.84% | 1,161,583 |
| 2026-07-02 | 250.00 | 254.82 | 245.81 | 250.09 | +1.85% | 1,268,628 |
| 2026-07-01 | 222.00 | 254.19 | 221.25 | 245.55 | +6.72% | 1,960,312 |
| 2026-06-30 | 232.81 | 235.00 | 226.86 | 230.08 | -1.52% | 1,144,034 |
| 2026-06-29 | 233.64 | 236.32 | 228.00 | 233.62 | +0.81% | 1,206,771 |
| 2026-06-26 | 208.01 | 232.68 | 208.01 | 231.74 | +10.97% | 1,547,130 |
| 2026-06-25 | 216.31 | 219.46 | 207.96 | 208.84 | -3.52% | 912,542 |
| 2026-06-24 | 219.40 | 224.26 | 215.95 | 216.45 | -0.78% | 838,058 |
| 2026-06-23 | 224.00 | 227.58 | 216.40 | 218.15 | -0.21% | 1,055,804 |
| 2026-06-22 | 221.28 | 223.80 | 214.22 | 218.62 | -1.21% | 940,679 |
| 2026-06-18 | 218.68 | 223.99 | 216.56 | 221.29 | -3.07% | 1,732,919 |
| 2026-06-17 | 234.86 | 240.57 | 228.30 | 228.30 | -3.90% | 648,893 |
| 2026-06-16 | 237.77 | 241.74 | 235.01 | 237.56 | +0.72% | 562,571 |
| 2026-06-15 | 238.74 | 247.08 | 234.66 | 235.86 | -2.20% | 579,207 |
| 2026-06-12 | 237.00 | 243.24 | 231.15 | 241.16 | +1.91% | 2,058,954 |
| 2026-06-11 | 251.11 | 251.11 | 235.73 | 236.64 | -4.99% | 932,948 |
| 2026-06-10 | 243.20 | 249.20 | 238.30 | 249.08 | +1.22% | 606,007 |
| 2026-06-09 | 245.31 | 251.04 | 243.77 | 246.07 | -0.13% | 671,749 |
| 2026-06-08 | 251.79 | 256.65 | 245.59 | 246.38 | -3.61% | 1,046,464 |
| 2026-06-05 | 257.59 | 259.00 | 249.27 | 255.62 | +0.24% | 626,322 |
| 2026-06-04 | 259.49 | 264.37 | 254.81 | 255.02 | +0.62% | 940,885 |
| 2026-06-03 | 258.13 | 258.13 | 244.09 | 253.44 | -0.93% | 792,554 |
| 2026-06-02 | 265.42 | 265.93 | 249.24 | 255.82 | -5.55% | 1,166,926 |
| 2026-06-01 | 249.15 | 272.40 | 247.64 | 270.85 | +10.34% | 1,674,780 |
| 2026-05-29 | 237.08 | 250.98 | 236.96 | 245.47 | +2.75% | 996,486 |
| 2026-05-28 | 234.24 | 244.98 | 234.24 | 238.90 | +1.34% | 881,479 |
| 2026-05-27 | 230.09 | 237.65 | 230.01 | 235.73 | +2.08% | 690,375 |
| 2026-05-26 | 229.01 | 235.96 | 227.93 | 230.92 | -0.47% | 697,708 |
| 2026-05-22 | 225.63 | 234.13 | 225.63 | 232.00 | +3.11% | 498,795 |
| 2026-05-21 | 220.98 | 226.15 | 219.30 | 225.01 | +0.59% | 590,679 |
| 2026-05-20 | 218.94 | 225.62 | 215.00 | 223.68 | +0.79% | 717,525 |
| 2026-05-19 | 229.77 | 232.44 | 220.88 | 221.93 | -1.08% | 1,102,637 |
| 2026-05-18 | 212.39 | 227.71 | 212.39 | 224.35 | +5.54% | 1,053,951 |
| 2026-05-15 | 203.41 | 214.31 | 203.41 | 212.58 | +6.36% | 1,192,775 |
| 2026-05-14 | 203.03 | 205.45 | 198.90 | 199.86 | -1.00% | 895,541 |
| 2026-05-13 | 213.30 | 213.30 | 198.00 | 201.87 | -6.51% | 1,153,303 |
| 2026-05-12 | 219.83 | 223.10 | 214.46 | 215.92 | -1.49% | 1,154,731 |
| 2026-05-11 | 221.29 | 224.77 | 218.11 | 219.19 | -1.98% | 553,139 |
| 2026-05-08 | 221.13 | 226.38 | 215.36 | 223.61 | -0.17% | 775,444 |
| 2026-05-07 | 210.90 | 227.07 | 210.86 | 223.98 | +5.76% | 813,909 |
| 2026-05-06 | 216.13 | 217.65 | 211.61 | 211.79 | -3.48% | 823,299 |
| 2026-05-05 | 226.36 | 227.50 | 203.43 | 219.42 | -2.24% | 1,626,448 |
| 2026-05-04 | 226.92 | 229.98 | 224.39 | 224.44 | -1.38% | 584,526 |
| 2026-05-01 | 231.65 | 235.55 | 227.58 | 227.58 | +0.00% | 619,835 |
| 2026-04-30 | 226.48 | 228.19 | 222.01 | 227.58 | -2.04% | 973,252 |
| 2026-04-29 | 233.00 | 236.17 | 229.03 | 232.32 | +1.20% | 683,063 |
| 2026-04-28 | 228.12 | 231.79 | 225.37 | 229.56 | +1.88% | 523,053 |
| 2026-04-27 | 224.22 | 229.62 | 222.90 | 225.33 | +0.54% | 587,507 |
| 2026-04-24 | 227.39 | 228.95 | 221.85 | 224.12 | -1.74% | 768,941 |
| 2026-04-23 | 239.52 | 241.12 | 222.45 | 228.08 | -6.03% | 908,633 |
| 2026-04-22 | 243.92 | 245.51 | 239.41 | 242.72 | +1.00% | 716,032 |
| 2026-04-21 | 237.41 | 247.33 | 236.05 | 240.32 | +1.88% | 791,156 |
| 2026-04-20 | 232.31 | 236.59 | 230.52 | 235.88 | +1.35% | 981,738 |
| 2026-04-17 | 232.48 | 233.77 | 230.41 | 232.73 | +0.38% | 765,556 |
| 2026-04-16 | 231.94 | 234.35 | 229.53 | 231.85 | +0.48% | 813,588 |
| 2026-04-15 | 225.68 | 232.66 | 225.50 | 230.75 | +3.22% | 810,498 |
| 2026-04-14 | 228.23 | 229.31 | 221.63 | 223.55 | -1.27% | 848,658 |
| 2026-04-13 | 212.42 | 226.97 | 212.42 | 226.42 | +7.00% | 1,117,540 |
| 2026-04-10 | 214.88 | 216.24 | 210.26 | 211.60 | -0.90% | 1,302,177 |
| 2026-04-09 | 223.50 | 224.55 | 211.57 | 213.52 | -4.24% | 1,438,348 |
| 2026-04-08 | 223.18 | 226.29 | 218.64 | 222.97 | -2.03% | 1,636,333 |
| 2026-04-07 | 230.72 | 232.55 | 225.50 | 227.60 | -1.45% | 723,501 |
| 2026-04-06 | 227.54 | 231.96 | 224.37 | 230.94 | +1.43% | 812,874 |
| 2026-04-02 | 225.05 | 231.21 | 222.22 | 227.68 | +1.25% | 1,012,302 |
| 2026-04-01 | 215.85 | 227.45 | 214.24 | 224.86 | +3.63% | 1,689,454 |
| 2026-03-31 | 215.70 | 222.50 | 210.59 | 216.99 | +6.08% | 2,220,827 |
| 2026-03-30 | 199.69 | 206.29 | 198.26 | 204.55 | +3.14% | 1,357,121 |
| 2026-03-27 | 196.16 | 200.53 | 191.63 | 198.33 | +1.05% | 957,890 |
| 2026-03-26 | 193.73 | 200.00 | 192.45 | 196.27 | +1.23% | 728,078 |
| 2026-03-25 | 200.00 | 201.97 | 191.23 | 193.88 | -1.78% | 822,983 |
| 2026-03-24 | 207.17 | 207.72 | 195.90 | 197.40 | -5.31% | 792,403 |
| 2026-03-23 | 211.35 | 212.91 | 205.97 | 208.47 | -0.38% | 795,170 |
| 2026-03-20 | 208.03 | 212.41 | 206.00 | 209.27 | +0.21% | 2,000,331 |
| 2026-03-19 | 205.74 | 211.34 | 203.37 | 208.84 | +0.49% | 659,884 |
| 2026-03-18 | 206.00 | 210.74 | 203.83 | 207.82 | -0.56% | 904,904 |
| 2026-03-17 | 209.43 | 214.88 | 208.23 | 209.00 | +0.74% | 755,021 |
| 2026-03-16 | 206.10 | 209.11 | 203.94 | 207.46 | +0.88% | 989,193 |
| 2026-03-13 | 205.39 | 208.00 | 201.67 | 205.65 | +1.01% | 690,428 |
| 2026-03-12 | 206.23 | 210.88 | 202.46 | 203.60 | -0.94% | 984,039 |
| 2026-03-11 | 213.28 | 216.02 | 201.95 | 205.54 | -3.05% | 1,031,793 |
| 2026-03-10 | 221.16 | 221.99 | 207.46 | 212.01 | -4.09% | 865,316 |
| 2026-03-09 | 224.06 | 225.05 | 217.00 | 221.04 | -2.14% | 892,801 |
| 2026-03-06 | 222.75 | 227.08 | 219.73 | 225.87 | +0.42% | 777,148 |
| 2026-03-05 | 224.61 | 230.03 | 220.00 | 224.92 | -0.21% | 982,388 |
| 2026-03-04 | 221.37 | 228.25 | 219.37 | 225.40 | +1.14% | 961,599 |
| 2026-03-03 | 217.43 | 223.81 | 215.13 | 222.87 | +1.33% | 838,762 |
| 2026-03-02 | 213.59 | 221.32 | 212.97 | 219.94 | +1.44% | 793,555 |
| 2026-02-27 | 211.01 | 217.68 | 208.39 | 216.81 | +1.19% | 1,208,463 |
| 2026-02-26 | 208.55 | 216.58 | 207.70 | 214.27 | +3.70% | 1,162,404 |
| 2026-02-25 | 202.00 | 207.93 | 195.26 | 206.62 | +2.55% | 1,146,969 |
| 2026-02-24 | 190.15 | 204.50 | 189.51 | 201.49 | +5.90% | 1,477,593 |
| 2026-02-23 | 192.91 | 196.44 | 189.07 | 190.26 | -2.46% | 1,179,458 |
| 2026-02-20 | 198.55 | 201.62 | 194.29 | 195.05 | -1.93% | 746,286 |
| 2026-02-19 | 197.92 | 202.00 | 194.16 | 198.88 | +0.49% | 952,945 |
| 2026-02-18 | 191.41 | 199.52 | 191.41 | 197.92 | +4.14% | 1,291,279 |
| 2026-02-17 | 201.07 | 205.00 | 185.00 | 190.06 | -7.64% | 1,453,680 |
| 2026-02-13 | 203.82 | 206.22 | 198.62 | 205.79 | +1.90% | 920,758 |
| 2026-02-12 | 194.19 | 203.77 | 190.58 | 201.95 | +4.23% | 2,185,919 |
| 2026-02-11 | 202.54 | 205.50 | 192.13 | 193.76 | -5.40% | 1,348,689 |
| 2026-02-10 | 195.50 | 210.00 | 191.35 | 204.81 | +0.78% | 1,825,690 |
| 2026-02-09 | 205.27 | 207.08 | 201.50 | 203.22 | -1.98% | 1,276,230 |
| 2026-02-06 | 212.88 | 215.53 | 206.28 | 207.32 | -0.89% | 1,265,974 |
| 2026-02-05 | 228.93 | 234.33 | 201.80 | 209.18 | -7.21% | 2,317,693 |
| 2026-02-04 | 220.01 | 227.27 | 213.19 | 225.43 | +1.26% | 1,551,943 |
| 2026-02-03 | 238.50 | 239.47 | 220.66 | 222.62 | -10.51% | 2,296,862 |
| 2026-02-02 | 254.61 | 256.97 | 245.34 | 248.76 | -2.20% | 957,489 |
| 2026-01-30 | 252.82 | 257.32 | 250.40 | 254.36 | +0.62% | 1,028,104 |
| 2026-01-29 | 268.69 | 272.27 | 249.68 | 252.79 | -6.33% | 1,258,231 |
| 2026-01-28 | 268.30 | 272.68 | 263.02 | 269.86 | +0.45% | 788,124 |
| 2026-01-27 | 285.16 | 286.36 | 265.63 | 268.66 | -6.17% | 918,936 |
| 2026-01-26 | 287.09 | 288.70 | 283.75 | 286.33 | -0.12% | 293,566 |
| 2026-01-23 | 289.29 | 290.75 | 284.35 | 286.68 | -0.73% | 256,843 |
| 2026-01-22 | 285.55 | 290.21 | 285.55 | 288.79 | +1.64% | 362,068 |
| 2026-01-21 | 278.30 | 285.65 | 278.00 | 284.13 | +2.56% | 458,592 |
| 2026-01-20 | 285.00 | 289.54 | 276.57 | 277.05 | -4.00% | 800,427 |
| 2026-01-16 | 287.73 | 290.22 | 282.00 | 288.60 | -0.37% | 668,094 |
| 2026-01-15 | 293.82 | 296.65 | 288.98 | 289.68 | -1.89% | 537,147 |
| 2026-01-14 | 291.11 | 296.04 | 289.44 | 295.27 | +1.20% | 449,566 |
| 2026-01-13 | 296.94 | 297.92 | 286.27 | 291.77 | -1.73% | 613,673 |
| 2026-01-12 | 297.38 | 300.63 | 294.88 | 296.92 | +0.84% | 395,663 |
| 2026-01-09 | 296.46 | 297.36 | 290.22 | 294.45 | +0.10% | 459,684 |
| 2026-01-08 | 292.15 | 299.51 | 290.71 | 294.17 | +0.42% | 510,238 |
| 2026-01-07 | 293.35 | 295.92 | 289.46 | 292.95 | +0.05% | 363,242 |
| 2026-01-06 | 286.04 | 293.37 | 283.15 | 292.79 | +2.25% | 497,173 |
| 2026-01-05 | 280.57 | 289.36 | 280.01 | 286.36 | +0.51% | 615,474 |
| 2026-01-02 | 288.55 | 289.19 | 283.02 | 284.90 | -1.82% | 682,252 |
| 2025-12-31 | 290.52 | 293.69 | 289.85 | 290.19 | -0.42% | 422,437 |
| 2025-12-30 | 291.69 | 293.85 | 290.00 | 291.40 | -0.69% | 391,337 |
| 2025-12-29 | 293.34 | 295.36 | 291.17 | 293.43 | +0.45% | 475,641 |
| 2025-12-26 | 290.00 | 292.70 | 288.50 | 292.13 | +0.70% | 327,869 |
| 2025-12-24 | 291.32 | 292.96 | 287.69 | 290.09 | -0.27% | 228,546 |
| 2025-12-23 | 291.59 | 291.72 | 288.89 | 290.88 | -0.02% | 421,628 |
| 2025-12-22 | 288.54 | 295.43 | 288.50 | 290.94 | +0.83% | 716,096 |
| 2025-12-19 | 277.55 | 289.64 | 275.90 | 288.54 | +5.54% | 2,270,556 |
| 2025-12-18 | 302.69 | 306.10 | 268.26 | 273.39 | -7.68% | 2,253,753 |
| 2025-12-17 | 297.05 | 300.28 | 294.81 | 296.13 | +1.07% | 878,310 |
| 2025-12-16 | 292.76 | 293.55 | 290.14 | 293.00 | +0.33% | 756,316 |
| 2025-12-15 | 292.27 | 293.39 | 288.73 | 292.03 | -0.15% | 706,082 |
| 2025-12-12 | 292.65 | 294.66 | 289.68 | 292.47 | +0.32% | 634,722 |
| 2025-12-11 | 291.08 | 297.91 | 290.72 | 291.55 | +1.16% | 615,040 |
| 2025-12-10 | 288.04 | 290.19 | 284.23 | 288.20 | +0.22% | 709,394 |
| 2025-12-09 | 286.47 | 290.44 | 286.23 | 287.56 | +0.23% | 816,877 |
| 2025-12-08 | 288.16 | 290.00 | 282.45 | 286.89 | -1.29% | 870,339 |
| 2025-12-05 | 278.29 | 291.62 | 278.01 | 290.63 | +4.20% | 1,489,423 |
| 2025-12-04 | 281.62 | 284.12 | 277.21 | 278.92 | -0.08% | 352,232 |
| 2025-12-03 | 278.13 | 282.65 | 276.35 | 279.15 | +0.31% | 496,953 |
| 2025-12-02 | 276.76 | 279.12 | 273.00 | 278.28 | +0.41% | 615,776 |
| 2025-12-01 | 275.00 | 281.85 | 273.46 | 277.13 | -0.05% | 875,564 |
| 2025-11-28 | 278.73 | 280.24 | 276.96 | 277.27 | -0.05% | 273,058 |
| 2025-11-26 | 276.79 | 280.21 | 276.79 | 277.41 | -0.47% | 451,275 |
| 2025-11-25 | 276.15 | 280.88 | 274.60 | 278.73 | +2.56% | 653,847 |
| 2025-11-24 | 273.68 | 275.90 | 270.84 | 271.76 | -1.90% | 3,959,808 |
| 2025-11-21 | 275.09 | 279.69 | 273.29 | 277.02 | +1.45% | 946,318 |
| 2025-11-20 | 267.10 | 275.12 | 267.10 | 273.05 | +2.26% | 638,839 |
| 2025-11-19 | 272.00 | 274.00 | 266.46 | 267.02 | -1.87% | 571,696 |
| 2025-11-18 | 274.26 | 275.24 | 269.20 | 272.11 | -0.56% | 828,272 |
| 2025-11-17 | 272.26 | 274.74 | 270.52 | 273.65 | -0.09% | 1,138,339 |
| 2025-11-14 | 277.37 | 280.19 | 271.38 | 273.91 | -1.45% | 677,773 |
| 2025-11-13 | 269.46 | 281.98 | 268.25 | 277.94 | +2.23% | 944,910 |
| 2025-11-12 | 274.00 | 274.00 | 268.01 | 271.88 | +0.12% | 490,705 |
| 2025-11-11 | 268.00 | 274.00 | 266.22 | 271.56 | +2.44% | 707,084 |
| 2025-11-10 | 261.99 | 266.58 | 258.46 | 265.09 | +0.95% | 688,499 |
| 2025-11-07 | 255.12 | 264.78 | 254.03 | 262.60 | +3.54% | 753,673 |
| 2025-11-06 | 258.16 | 258.68 | 250.50 | 253.62 | -2.88% | 1,405,599 |
| 2025-11-05 | 263.18 | 264.00 | 259.78 | 261.14 | -1.30% | 693,760 |
| 2025-11-04 | 265.63 | 266.43 | 258.15 | 264.58 | +0.00% | 814,218 |
| 2025-11-03 | 266.29 | 267.95 | 260.00 | 264.57 | -0.84% | 888,560 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.96%). Worst month: Sep (-6.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is FactSet Research Systems Inc's (FDS) latest close?
329.57 on 2026-10-30, from the Closelook data lake's daily price record.
What is FDS's 52-week high and low?
339.83 high and 185.00 low over the trailing 52 weeks, as of 2026-10-30.
What is FactSet Research Systems Inc's strongest and weakest month historically?
Historically, FDS's strongest calendar month has been Nov (average +5.96%) and its weakest Sep (average -6.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on FDS?
Uptrend stack intact: Trades +12.7% vs the 50-day and +32% vs the 200-day average, 3% below the 52-week high and +79.9% off the 52-week low; a golden cross printed 64 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is FDS above its 50-day and 200-day moving averages?
FactSet Research Systems Inc trades 12.7% above its 50-day and 32.0% above its 200-day moving average (8.7% above its 20-day). As of 2026-10-30.