Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 415.58 423.36 409.42 416.16 335,556 +2.28(+0.55%)
Jan 30, 2023 416.59 419.55 413.15 413.88 154,461 -4.74(-1.13%)
Jan 27, 2023 411.48 420.52 411.48 418.62 171,992 +4.87(+1.18%)
Jan 26, 2023 409.60 414.05 407.85 413.75 183,542 +6.54(+1.61%)
Jan 25, 2023 408.97 410.47 403.46 407.21 209,999 -5.71(-1.38%)
Jan 24, 2023 416.37 416.50 411.17 412.91 162,382 -4.46(-1.07%)
Jan 23, 2023 417.73 421.93 416.14 417.37 115,644 +0.40(+0.10%)
Jan 20, 2023 414.80 419.98 410.29 416.97 201,446 +2.27(+0.55%)
Jan 19, 2023 419.62 420.48 413.45 414.69 196,057 -7.84(-1.86%)
Jan 18, 2023 422.64 430.18 422.34 422.54 413,986 +0.71(+0.17%)
Jan 17, 2023 415.74 424.35 413.67 421.83 365,161 +7.22(+1.74%)
Jan 13, 2023 404.05 415.13 404.05 414.61 230,088 +7.36(+1.81%)
Jan 12, 2023 410.85 410.85 401.90 407.25 279,057 +1.04(+0.26%)
Jan 11, 2023 402.77 407.69 400.93 406.20 188,886 +3.48(+0.86%)
Jan 10, 2023 396.78 403.05 393.83 402.72 209,765 +4.59(+1.15%)
Jan 09, 2023 400.89 406.25 396.36 398.13 177,586 +0.16(+0.04%)
Jan 06, 2023 390.93 398.11 387.22 397.98 224,637 +10.73(+2.77%)
Jan 05, 2023 398.14 398.14 386.99 387.24 309,737 -14.01(-3.49%)
Jan 04, 2023 402.98 406.23 397.48 401.25 340,110 +1.80(+0.45%)
Jan 03, 2023 395.87 400.57 394.34 399.45 253,948 +4.67(+1.18%)
Dec 30, 2022 396.87 397.12 391.74 394.78 166,190 -5.21(-1.30%)
Dec 29, 2022 391.02 400.15 388.76 399.99 217,119 +11.79(+3.04%)
Dec 28, 2022 390.19 392.71 386.34 388.20 169,350 -1.01(-0.26%)
Dec 27, 2022 391.10 391.38 386.53 389.21 183,520 -2.45(-0.63%)
Dec 23, 2022 391.09 392.64 387.34 391.66 164,350 -0.45(-0.12%)
Dec 22, 2022 395.46 395.46 384.11 392.11 239,880 -5.90(-1.48%)
Dec 21, 2022 393.61 400.09 386.70 398.02 332,870 +7.11(+1.82%)
Dec 20, 2022 411.30 413.29 390.13 390.91 670,686 -22.26(-5.39%)
Dec 19, 2022 419.44 423.94 410.62 413.17 445,857 -8.34(-1.98%)
Dec 16, 2022 420.76 426.19 418.81 421.51 527,238 -2.64(-0.62%)
Dec 15, 2022 437.75 437.75 423.38 424.15 410,470 -17.95(-4.06%)
Dec 14, 2022 450.22 454.78 439.52 442.10 247,200 -7.54(-1.68%)
Dec 13, 2022 453.42 454.94 442.67 449.64 241,526 +6.96(+1.57%)
Dec 12, 2022 442.68 448.80 440.12 442.68 215,064 +0.15(+0.03%)
Dec 09, 2022 442.87 445.75 439.82 442.53 166,527 -1.54(-0.35%)
Dec 08, 2022 443.19 447.40 441.18 444.07 218,169 +0.99(+0.22%)
Dec 07, 2022 447.95 450.12 442.22 443.07 234,638 -3.80(-0.85%)
Dec 06, 2022 452.43 453.50 444.02 446.87 247,425 -4.86(-1.08%)
Dec 05, 2022 460.04 460.04 450.71 451.73 223,001 -11.87(-2.56%)
Dec 02, 2022 459.89 466.53 457.56 463.60 184,915 -0.99(-0.21%)
Dec 01, 2022 456.24 466.26 455.61 464.59 250,802 +10.70(+2.36%)
Nov 30, 2022 442.62 453.90 437.88 453.90 639,399 +11.98(+2.71%)
Nov 29, 2022 443.70 448.46 438.75 441.92 292,598 -2.30(-0.52%)
Nov 28, 2022 445.04 448.97 442.30 444.22 188,905 -3.17(-0.71%)
Nov 25, 2022 444.34 447.49 444.34 447.40 76,595 +1.81(+0.41%)
Nov 23, 2022 443.54 448.15 441.37 445.59 172,307 +1.85(+0.42%)
Nov 22, 2022 438.85 445.43 437.34 443.74 199,983 +5.16(+1.18%)
Nov 21, 2022 427.98 441.00 426.53 438.59 224,152 +8.68(+2.02%)
Nov 18, 2022 434.20 435.26 425.12 429.91 173,862 +1.05(+0.25%)
Nov 17, 2022 430.30 431.10 423.73 428.86 171,358 -4.69(-1.08%)
Nov 16, 2022 424.43 436.46 424.00 433.55 227,948 +8.41(+1.98%)
Nov 15, 2022 422.27 427.67 418.08 425.14 226,201 +8.18(+1.96%)
Nov 14, 2022 414.33 422.06 413.13 416.96 268,839 +3.29(+0.80%)
Nov 11, 2022 428.97 429.33 412.37 413.67 331,244 -14.77(-3.45%)
Nov 10, 2022 424.21 429.03 414.10 428.44 258,753 +17.77(+4.33%)
Nov 09, 2022 413.50 417.83 409.44 410.67 161,494 -4.50(-1.08%)
Nov 08, 2022 406.85 418.70 406.55 415.17 202,659 +8.40(+2.06%)
Nov 07, 2022 402.40 408.28 400.52 406.77 134,724 +5.66(+1.41%)
Nov 04, 2022 408.60 409.25 395.98 401.11 248,766 -4.00(-0.99%)
Nov 03, 2022 404.48 414.08 402.70 405.11 240,351 -2.69(-0.66%)
Nov 02, 2022 416.85 406.90 407.80 237,069 -10.79(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.