FactSet Research Systems Inc.FDSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $213.13 | $221.31 | $212.97 | $219.94 | 790,921 |
| 2/27/2026 | $211.01 | $217.68 | $208.39 | $216.81 | 1.21M |
| 2/26/2026 | $208.55 | $216.58 | $207.70 | $214.27 | 1.16M |
| 2/25/2026 | $202.00 | $207.93 | $195.26 | $206.62 | 1.15M |
| 2/24/2026 | $190.15 | $204.50 | $189.51 | $201.49 | 1.48M |
| 2/23/2026 | $192.91 | $196.44 | $189.07 | $190.26 | 1.18M |
| 2/20/2026 | $198.55 | $201.62 | $194.29 | $195.05 | 746,300 |
| 2/19/2026 | $197.92 | $202.00 | $194.16 | $198.88 | 952,945 |
| 2/18/2026 | $191.41 | $199.52 | $191.41 | $197.92 | 1.29M |
| 2/17/2026 | $201.07 | $205.00 | $185.00 | $190.06 | 1.45M |
| 2/13/2026 | $203.82 | $206.22 | $198.62 | $205.79 | 920,758 |
| 2/12/2026 | $194.19 | $203.77 | $190.58 | $201.95 | 2.19M |
| 2/11/2026 | $202.54 | $205.50 | $192.13 | $193.66 | 1.35M |
| 2/10/2026 | $195.50 | $210.00 | $191.35 | $204.81 | 1.83M |
| 2/9/2026 | $205.27 | $207.08 | $201.50 | $203.22 | 1.28M |
| 2/6/2026 | $212.88 | $215.53 | $206.28 | $207.32 | 1.27M |
| 2/5/2026 | $228.93 | $234.33 | $201.80 | $209.18 | 2.32M |
| 2/4/2026 | $220.01 | $227.27 | $213.19 | $225.43 | 1.55M |
| 2/3/2026 | $238.50 | $239.47 | $220.66 | $222.62 | 2.30M |
| 2/2/2026 | $254.61 | $256.97 | $245.34 | $248.76 | 957,500 |
| 1/30/2026 | $252.82 | $257.32 | $250.40 | $254.36 | 1.03M |
| 1/29/2026 | $268.69 | $272.27 | $249.68 | $252.79 | 1.26M |
| 1/28/2026 | $268.30 | $272.68 | $263.02 | $269.86 | 788,124 |
| 1/27/2026 | $285.16 | $286.36 | $265.63 | $268.66 | 918,936 |
| 1/26/2026 | $287.09 | $288.71 | $283.75 | $286.33 | 293,600 |
| 1/23/2026 | $289.29 | $290.75 | $284.35 | $286.68 | 256,843 |
| 1/22/2026 | $285.55 | $290.21 | $285.55 | $288.79 | 362,100 |
| 1/21/2026 | $278.30 | $285.65 | $278.00 | $284.13 | 458,600 |
| 1/20/2026 | $285.00 | $289.54 | $276.57 | $277.05 | 800,427 |
| 1/16/2026 | $287.73 | $290.22 | $282.00 | $288.60 | 668,100 |
| 1/15/2026 | $293.82 | $296.65 | $288.98 | $289.68 | 537,147 |
| 1/14/2026 | $291.11 | $296.04 | $289.44 | $295.27 | 449,566 |
| 1/13/2026 | $296.94 | $297.92 | $286.27 | $291.77 | 613,700 |
| 1/12/2026 | $297.38 | $300.63 | $294.88 | $296.92 | 395,700 |
| 1/9/2026 | $296.46 | $297.36 | $290.22 | $294.45 | 459,700 |
| 1/8/2026 | $292.15 | $299.51 | $290.71 | $294.17 | 510,238 |
| 1/7/2026 | $293.35 | $295.92 | $289.46 | $292.95 | 363,242 |
| 1/6/2026 | $286.04 | $293.37 | $283.15 | $292.79 | 497,200 |
| 1/5/2026 | $280.57 | $289.36 | $280.01 | $286.36 | 615,500 |
| 1/2/2026 | $288.55 | $289.19 | $283.02 | $284.90 | 682,252 |
| 12/31/2025 | $290.52 | $293.69 | $289.85 | $290.19 | 422,437 |
| 12/30/2025 | $291.69 | $293.85 | $290.00 | $291.40 | 391,337 |
| 12/29/2025 | $293.34 | $295.36 | $291.17 | $293.43 | 475,641 |
| 12/26/2025 | $290.00 | $292.70 | $288.50 | $292.13 | 327,900 |
| 12/24/2025 | $291.32 | $292.96 | $287.69 | $290.09 | 228,546 |
| 12/23/2025 | $291.59 | $291.72 | $288.89 | $290.88 | 421,628 |
| 12/22/2025 | $288.54 | $295.43 | $288.50 | $290.94 | 716,100 |
| 12/19/2025 | $277.55 | $289.64 | $275.90 | $288.54 | 2.27M |
| 12/18/2025 | $302.69 | $306.10 | $268.26 | $273.39 | 2.25M |
| 12/17/2025 | $297.05 | $300.28 | $294.81 | $296.13 | 878,310 |
| 12/16/2025 | $292.76 | $293.55 | $290.14 | $293.00 | 756,316 |
| 12/15/2025 | $292.27 | $293.39 | $288.73 | $292.03 | 706,100 |
| 12/12/2025 | $292.65 | $294.66 | $289.68 | $292.47 | 634,722 |
| 12/11/2025 | $291.08 | $297.91 | $290.72 | $291.55 | 615,040 |
| 12/10/2025 | $288.04 | $290.19 | $284.23 | $288.20 | 709,400 |
| 12/9/2025 | $286.47 | $290.44 | $286.23 | $287.56 | 816,900 |
| 12/8/2025 | $288.16 | $290.00 | $282.45 | $286.89 | 870,339 |
| 12/5/2025 | $278.29 | $291.62 | $278.01 | $290.63 | 1.49M |
| 12/4/2025 | $281.62 | $284.12 | $277.21 | $278.92 | 352,232 |
| 12/3/2025 | $278.13 | $282.65 | $276.35 | $279.15 | 496,953 |