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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Feb 28, 2022 393.71 399.96 392.93 399.07 318,523 -0.63(-0.16%)
Feb 25, 2022 387.23 400.85 386.97 399.70 324,201 +14.48(+3.76%)
Feb 24, 2022 378.53 385.25 374.40 385.22 611,780 -1.16(-0.30%)
Feb 23, 2022 398.15 400.79 385.63 386.38 237,660 -9.95(-2.51%)
Feb 22, 2022 394.02 398.15 390.68 396.33 240,411 +1.12(+0.28%)
Feb 18, 2022 395.21 0 -2.62(-0.66%)
Feb 17, 2022 402.42 402.42 395.55 397.83 215,253 -6.51(-1.61%)
Feb 16, 2022 399.03 406.09 397.81 404.35 243,384 +4.24(+1.06%)
Feb 15, 2022 396.81 400.88 395.17 400.11 226,948 +7.82(+1.99%)
Feb 14, 2022 399.31 399.31 386.88 392.29 307,207 -6.89(-1.73%)
Feb 11, 2022 399.99 403.48 395.96 399.19 335,462 -1.08(-0.27%)
Feb 10, 2022 403.21 410.27 398.81 400.26 319,096 -9.25(-2.26%)
Feb 09, 2022 416.86 419.81 408.53 409.51 221,141 -1.83(-0.45%)
Feb 08, 2022 407.16 412.18 400.94 411.35 291,844 +1.90(+0.46%)
Feb 07, 2022 411.52 411.52 407.38 409.44 147,428 -2.71(-0.66%)
Feb 04, 2022 409.10 415.72 406.77 412.15 153,675 +1.06(+0.26%)
Feb 03, 2022 416.30 410.94 411.09 144,576 -9.32(-2.22%)
Feb 02, 2022 413.86 421.51 411.88 420.41 204,043 +7.23(+1.75%)
Feb 01, 2022 413.86 415.09 407.64 413.18 260,728 -0.55(-0.13%)
Jan 31, 2022 405.04 413.85 413.73 283,349 +9.54(+2.36%)
Jan 28, 2022 398.29 404.32 387.65 404.19 257,951 +5.22(+1.31%)
Jan 27, 2022 401.45 409.46 396.24 398.97 269,353 -0.02(-0.00%)
Jan 26, 2022 410.00 411.61 397.13 398.99 233,703 -7.48(-1.84%)
Jan 25, 2022 408.59 412.30 404.04 406.47 310,519 -6.36(-1.54%)
Jan 24, 2022 407.87 412.90 397.30 412.84 315,115 +0.84(+0.20%)
Jan 21, 2022 417.37 419.83 410.83 411.99 211,952 -5.37(-1.29%)
Jan 20, 2022 426.89 431.72 416.38 417.37 298,037 -3.82(-0.91%)
Jan 19, 2022 422.94 429.92 420.86 421.19 284,035 +0.78(+0.18%)
Jan 18, 2022 414.94 423.46 413.35 420.42 341,339 +1.57(+0.37%)
Jan 14, 2022 418.85 0 -6.84(-1.61%)
Jan 13, 2022 439.52 441.35 424.93 425.69 215,672 -13.42(-3.06%)
Jan 12, 2022 437.37 443.83 436.33 439.11 214,663 +3.20(+0.73%)
Jan 11, 2022 433.82 438.91 431.70 435.91 378,131 +1.57(+0.36%)
Jan 10, 2022 428.67 434.99 423.26 434.34 376,536 +1.02(+0.24%)
Jan 07, 2022 440.51 441.30 433.06 433.32 268,819 -7.41(-1.68%)
Jan 06, 2022 441.30 443.36 435.06 440.74 395,232 -1.82(-0.41%)
Jan 05, 2022 463.60 464.75 441.70 442.56 381,405 -20.76(-4.48%)
Jan 04, 2022 469.37 470.08 461.32 463.32 371,060 -3.49(-0.75%)
Jan 03, 2022 474.51 477.08 461.42 466.81 296,425 -9.80(-2.06%)
Dec 31, 2021 475.36 479.51 474.16 476.61 159,699 +1.25(+0.26%)
Dec 30, 2021 481.77 482.73 475.10 475.36 231,792 -4.03(-0.84%)
Dec 29, 2021 479.53 485.81 478.94 479.39 167,147 +1.10(+0.23%)
Dec 28, 2021 477.05 481.32 475.90 478.30 201,460 +2.07(+0.43%)
Dec 27, 2021 475.16 478.96 472.92 476.23 191,360 +5.99(+1.27%)
Dec 23, 2021 468.19 476.08 468.19 470.24 219,864 +2.04(+0.44%)
Dec 22, 2021 465.62 469.63 447.56 468.19 346,283 +2.55(+0.55%)
Dec 21, 2021 455.08 465.73 441.32 465.64 583,825 +3.78(+0.82%)
Dec 20, 2021 462.22 467.08 452.62 461.86 633,030 -2.11(-0.45%)
Dec 17, 2021 461.03 467.55 456.55 463.97 6,517,685 +1.69(+0.36%)
Dec 16, 2021 459.56 465.80 459.56 462.28 277,007 +2.02(+0.44%)
Dec 15, 2021 454.45 461.00 452.37 460.26 240,168 +7.31(+1.61%)
Dec 14, 2021 456.51 458.52 448.89 452.96 235,831 -4.56(-1.00%)
Dec 13, 2021 458.70 459.98 453.18 457.52 237,570 +0.46(+0.10%)
Dec 10, 2021 456.46 457.85 450.33 457.06 236,214 +3.33(+0.73%)
Dec 09, 2021 464.34 466.85 452.60 453.72 223,703 -11.58(-2.49%)
Dec 08, 2021 458.18 465.78 455.19 465.30 291,184 +7.50(+1.64%)
Dec 07, 2021 456.06 463.23 454.07 457.80 253,636 +6.92(+1.54%)
Dec 06, 2021 460.05 460.05 443.55 450.88 428,847 -6.48(-1.42%)
Dec 03, 2021 465.00 465.41 448.79 457.36 215,727 -3.98(-0.86%)
Dec 02, 2021 455.91 462.10 453.58 461.34 239,992 +7.47(+1.65%)
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.