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

Factset Research Systems Inc (NY: FDS )

419.94 -18.49 (-4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 29, 2020 289.87 295.06 288.54 294.62 600,059 +4.32(+1.49%)
May 28, 2020 291.51 291.51 287.82 290.30 278,915 +3.63(+1.27%)
May 27, 2020 285.52 286.67 281.87 286.67 259,782 +4.95(+1.76%)
May 26, 2020 281.21 283.77 276.87 281.72 237,737 +5.93(+2.15%)
May 22, 2020 278.06 278.68 273.87 275.79 104,598 -1.02(-0.37%)
May 21, 2020 276.80 279.79 275.46 276.81 204,294 -0.48(-0.17%)
May 20, 2020 278.94 279.31 275.45 277.29 173,514 +3.33(+1.21%)
May 19, 2020 276.42 281.71 273.83 273.96 191,577 -3.71(-1.34%)
May 18, 2020 272.89 279.05 272.57 277.67 245,643 +9.77(+3.65%)
May 15, 2020 264.76 269.62 264.76 267.90 364,889 +1.87(+0.70%)
May 14, 2020 262.28 266.43 259.36 266.03 249,281 +0.01(+0.00%)
May 13, 2020 265.94 270.85 262.37 266.02 367,549 -2.09(-0.78%)
May 12, 2020 273.51 276.30 268.11 268.11 252,457 -4.15(-1.53%)
May 11, 2020 263.44 274.38 261.48 272.26 378,443 +9.11(+3.46%)
May 08, 2020 265.89 267.94 262.39 263.15 228,501 +0.32(+0.12%)
May 07, 2020 257.65 268.04 255.53 262.83 322,746 +9.03(+3.56%)
May 06, 2020 261.96 261.96 253.80 253.80 269,271 -6.15(-2.37%)
May 05, 2020 261.18 263.50 258.17 259.95 342,073 +3.52(+1.37%)
May 04, 2020 254.80 256.90 252.33 256.43 198,642 -0.38(-0.15%)
May 01, 2020 259.37 260.50 255.38 256.81 282,636 -5.31(-2.03%)
Apr 30, 2020 267.42 267.42 261.17 262.12 493,652 -8.07(-2.99%)
Apr 29, 2020 268.84 273.55 262.93 270.19 219,789 +7.86(+3.00%)
Apr 28, 2020 275.59 276.27 261.48 262.33 285,569 -10.34(-3.79%)
Apr 27, 2020 264.65 274.21 262.40 272.67 197,630 +11.10(+4.24%)
Apr 24, 2020 261.60 263.11 257.10 261.58 276,656 +0.99(+0.38%)
Apr 23, 2020 258.99 263.32 257.78 260.59 181,637 +0.92(+0.36%)
Apr 22, 2020 259.43 260.25 255.53 259.66 154,288 +5.60(+2.21%)
Apr 21, 2020 259.28 260.10 253.44 254.06 241,908 -9.68(-3.67%)
Apr 20, 2020 265.12 268.72 260.56 263.74 269,805 -4.19(-1.57%)
Apr 17, 2020 274.04 277.43 267.83 267.94 335,618 -1.27(-0.47%)
Apr 16, 2020 266.15 270.55 262.63 269.20 225,755 +5.05(+1.91%)
Apr 15, 2020 261.17 267.32 257.42 264.15 235,517 -1.91(-0.72%)
Apr 14, 2020 265.63 270.49 262.19 266.06 221,176 +7.12(+2.75%)
Apr 13, 2020 263.82 263.82 253.56 258.94 309,998 -7.15(-2.69%)
Apr 09, 2020 261.43 271.63 257.23 266.09 380,731 +7.81(+3.02%)
Apr 08, 2020 258.35 260.13 252.63 258.28 258,322 +2.97(+1.16%)
Apr 07, 2020 256.49 264.50 251.31 255.31 358,250 +0.91(+0.36%)
Apr 06, 2020 248.28 256.79 241.58 254.40 324,394 +13.14(+5.45%)
Apr 03, 2020 245.47 250.20 237.46 241.26 325,756 -8.77(-3.51%)
Apr 02, 2020 240.25 250.68 238.77 250.03 414,425 +6.45(+2.65%)
Apr 01, 2020 237.21 248.69 237.21 243.57 373,949 -4.90(-1.97%)
Mar 31, 2020 251.52 256.51 245.57 248.47 378,556 -7.04(-2.76%)
Mar 30, 2020 248.40 259.62 247.52 255.51 544,311 +12.73(+5.25%)
Mar 27, 2020 237.80 257.42 232.53 242.78 521,629 -2.72(-1.11%)
Mar 26, 2020 224.03 245.50 218.95 245.50 554,741 +23.67(+10.67%)
Mar 25, 2020 219.19 237.76 216.69 221.83 560,915 +1.31(+0.59%)
Mar 24, 2020 202.39 222.99 202.13 220.53 619,275 +25.56(+13.11%)
Mar 23, 2020 205.62 206.77 186.08 194.97 652,100 -12.80(-6.16%)
Mar 20, 2020 223.18 228.04 204.58 207.77 935,723 -16.26(-7.26%)
Mar 19, 2020 209.12 235.38 204.94 224.03 464,715 +14.91(+7.13%)
Mar 18, 2020 221.61 231.21 197.23 209.12 858,922 -26.12(-11.10%)
Mar 17, 2020 219.88 240.56 215.41 235.24 667,517 +19.71(+9.15%)
Mar 16, 2020 212.56 235.81 208.28 215.53 682,416 -25.69(-10.65%)
Mar 13, 2020 233.39 241.65 224.03 241.22 498,968 +18.73(+8.42%)
Mar 12, 2020 224.16 237.56 210.32 222.49 784,668 -20.50(-8.44%)
Mar 11, 2020 251.87 254.59 237.03 242.99 514,000 -14.96(-5.80%)
Mar 10, 2020 258.13 258.27 242.25 257.95 538,601 +8.35(+3.35%)
Mar 09, 2020 245.44 259.43 237.85 249.60 747,169 -16.41(-6.17%)
Mar 06, 2020 266.42 270.11 260.88 266.01 635,041 -9.31(-3.38%)
Mar 05, 2020 275.33 277.32 272.19 275.32 578,610 -4.77(-1.70%)
Mar 04, 2020 271.02 280.53 268.80 280.10 302,157 +14.31(+5.38%)
Mar 03, 2020 269.08 271.94 261.78 265.79 314,719 -2.31(-0.86%)
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.