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

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 333.08 333.08 325.44 331.81 250,585 +0.56(+0.17%)
Jul 30, 2020 327.88 332.57 326.73 331.25 168,277 -1.58(-0.48%)
Jul 29, 2020 327.84 335.55 327.84 332.83 170,416 +4.42(+1.34%)
Jul 28, 2020 334.09 335.28 327.65 328.42 202,547 -6.34(-1.89%)
Jul 27, 2020 332.73 336.89 332.73 334.76 158,695 +1.38(+0.41%)
Jul 24, 2020 332.50 337.52 331.27 333.38 195,061 -0.15(-0.05%)
Jul 23, 2020 339.70 343.77 333.44 333.54 305,231 -6.14(-1.81%)
Jul 22, 2020 339.85 342.93 336.31 339.68 174,533 -0.15(-0.05%)
Jul 21, 2020 342.04 342.56 338.00 339.83 186,442 -0.56(-0.16%)
Jul 20, 2020 340.10 341.19 337.88 340.39 208,411 +1.45(+0.43%)
Jul 17, 2020 337.59 341.92 335.39 338.94 161,246 +3.54(+1.05%)
Jul 16, 2020 335.13 337.81 331.55 335.40 179,619 -1.71(-0.51%)
Jul 15, 2020 341.10 341.10 334.46 337.12 184,211 +0.26(+0.08%)
Jul 14, 2020 325.81 337.32 324.97 336.86 207,112 +9.04(+2.76%)
Jul 13, 2020 340.15 342.26 326.94 327.82 258,948 -8.47(-2.52%)
Jul 10, 2020 333.81 337.23 330.18 336.29 199,653 +3.46(+1.04%)
Jul 09, 2020 334.20 336.07 331.03 332.83 213,813 -1.97(-0.59%)
Jul 08, 2020 330.01 336.24 329.13 334.81 249,836 +8.06(+2.47%)
Jul 07, 2020 321.94 328.94 321.18 326.75 222,698 +2.16(+0.67%)
Jul 06, 2020 324.88 328.78 323.82 324.59 236,864 +2.74(+0.85%)
Jul 02, 2020 321.11 325.39 321.11 321.85 175,232 +1.93(+0.60%)
Jul 01, 2020 316.41 322.51 314.59 319.92 236,701 +5.19(+1.65%)
Jun 30, 2020 313.77 317.38 311.71 314.73 355,849 +1.60(+0.51%)
Jun 29, 2020 316.86 319.41 311.54 313.13 271,784 -1.77(-0.56%)
Jun 26, 2020 323.18 323.86 311.60 314.90 711,678 -12.94(-3.95%)
Jun 25, 2020 305.87 329.40 296.69 327.84 932,615 +43.07(+15.12%)
Jun 24, 2020 290.25 292.21 283.14 284.77 370,633 -8.62(-2.94%)
Jun 23, 2020 300.06 300.06 292.83 293.40 293,013 -2.79(-0.94%)
Jun 22, 2020 290.20 297.68 289.39 296.19 279,178 +5.27(+1.81%)
Jun 19, 2020 292.60 295.00 288.77 290.92 372,172 +2.10(+0.73%)
Jun 18, 2020 286.40 290.10 286.19 288.82 179,095 +1.27(+0.44%)
Jun 17, 2020 285.65 289.37 282.93 287.54 162,133 +3.82(+1.35%)
Jun 16, 2020 290.10 290.23 281.33 283.72 241,259 +1.45(+0.51%)
Jun 15, 2020 269.75 282.48 267.34 282.27 294,684 +7.30(+2.66%)
Jun 12, 2020 279.06 280.37 268.71 274.97 261,230 +2.66(+0.98%)
Jun 11, 2020 286.04 286.45 271.69 272.31 364,809 -20.78(-7.09%)
Jun 10, 2020 292.10 298.79 291.06 293.09 264,812 +0.95(+0.32%)
Jun 09, 2020 296.61 296.61 285.70 292.14 492,202 -9.42(-3.12%)
Jun 08, 2020 302.35 303.65 297.41 301.56 197,696 -2.18(-0.72%)
Jun 05, 2020 302.49 305.22 300.59 303.74 219,588 +5.58(+1.87%)
Jun 04, 2020 297.76 301.30 294.97 298.16 314,811 -2.02(-0.67%)
Jun 03, 2020 296.09 300.74 293.76 300.18 282,871 +7.97(+2.73%)
Jun 02, 2020 295.12 296.81 289.77 292.21 235,337 -1.46(-0.50%)
Jun 01, 2020 295.32 295.95 288.80 293.67 228,280 -0.98(-0.33%)
May 29, 2020 289.89 295.08 288.56 294.64 600,005 +4.32(+1.49%)
May 28, 2020 291.54 291.54 287.85 290.32 278,890 +3.63(+1.27%)
May 27, 2020 285.55 286.69 281.89 286.69 259,759 +4.95(+1.76%)
May 26, 2020 281.24 283.79 276.89 281.74 237,715 +5.93(+2.15%)
May 22, 2020 278.08 278.70 273.90 275.81 104,589 -1.02(-0.37%)
May 21, 2020 276.82 279.81 275.49 276.83 204,276 -0.48(-0.17%)
May 20, 2020 278.97 279.33 275.47 277.31 173,498 +3.33(+1.21%)
May 19, 2020 276.44 281.74 273.86 273.98 191,560 -3.71(-1.34%)
May 18, 2020 272.92 279.07 272.59 277.69 245,621 +9.77(+3.65%)
May 15, 2020 264.79 269.64 264.79 267.92 364,856 +1.87(+0.70%)
May 14, 2020 262.31 266.46 259.38 266.05 249,259 +0.01(+0.00%)
May 13, 2020 265.97 270.88 262.39 266.04 367,516 -2.09(-0.78%)
May 12, 2020 273.54 276.33 268.13 268.13 252,434 -4.16(-1.53%)
May 11, 2020 263.46 274.41 261.50 272.29 378,410 +9.11(+3.46%)
May 08, 2020 265.91 267.96 262.41 263.17 228,481 +0.32(+0.12%)
May 07, 2020 257.67 268.06 255.56 262.85 322,717 +9.03(+3.56%)
May 06, 2020 261.98 261.98 253.82 253.82 269,247 -6.15(-2.37%)
May 05, 2020 261.20 263.53 258.19 259.97 342,042 +3.52(+1.37%)
May 04, 2020 254.82 256.92 252.35 256.45 198,624 -0.38(-0.15%)
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.