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 (%)
Oct 29, 2021 429.56 435.57 426.63 434.49 307,747 +4.99(+1.16%)
Oct 28, 2021 424.30 429.71 423.97 429.49 158,689 +6.78(+1.60%)
Oct 27, 2021 425.27 429.45 422.49 422.71 202,933 -3.43(-0.80%)
Oct 26, 2021 425.79 426.14 260,335 +2.54(+0.60%)
Oct 25, 2021 422.05 428.72 418.74 423.60 173,362 +1.76(+0.42%)
Oct 22, 2021 417.95 421.84 415.39 421.84 194,108 +3.90(+0.93%)
Oct 21, 2021 413.71 421.12 412.17 417.94 204,925 +5.55(+1.35%)
Oct 20, 2021 413.92 415.79 407.44 412.39 153,220 -1.01(-0.24%)
Oct 19, 2021 406.94 413.59 406.94 413.40 136,475 +6.41(+1.58%)
Oct 18, 2021 406.09 408.18 403.79 406.99 169,449 +0.89(+0.22%)
Oct 15, 2021 406.29 409.73 405.38 406.10 161,569 +0.23(+0.06%)
Oct 14, 2021 402.35 407.75 402.35 405.88 148,450 +4.83(+1.20%)
Oct 13, 2021 405.05 406.94 399.27 401.05 138,802 -1.11(-0.28%)
Oct 12, 2021 397.39 405.01 395.65 402.16 226,238 +5.59(+1.41%)
Oct 11, 2021 390.68 401.03 390.69 396.57 134,046 +3.94(+1.00%)
Oct 08, 2021 393.48 394.23 388.37 392.63 190,861 -0.52(-0.13%)
Oct 07, 2021 389.01 393.22 386.71 393.15 283,710 +6.69(+1.73%)
Oct 06, 2021 386.27 388.43 383.32 386.46 260,359 -1.88(-0.48%)
Oct 05, 2021 391.53 396.03 387.10 388.33 211,845 +0.13(+0.03%)
Oct 04, 2021 385.11 390.15 380.80 388.21 227,186 +2.43(+0.63%)
Oct 01, 2021 389.17 389.17 380.39 385.78 203,697 -0.64(-0.16%)
Sep 30, 2021 390.33 392.07 386.47 386.42 220,723 +0.26(+0.07%)
Sep 29, 2021 378.84 390.55 377.82 386.15 282,022 +10.98(+2.93%)
Sep 28, 2021 373.42 378.91 368.04 375.17 413,556 +13.87(+3.84%)
Sep 27, 2021 362.45 365.44 360.40 361.30 302,763 -3.58(-0.98%)
Sep 24, 2021 365.59 368.00 363.54 364.88 277,054 -0.71(-0.19%)
Sep 23, 2021 369.01 369.11 365.06 365.59 143,701 -0.91(-0.25%)
Sep 22, 2021 363.91 367.81 359.35 366.50 124,756 +3.25(+0.89%)
Sep 21, 2021 367.12 369.10 362.37 363.25 134,628 -3.33(-0.91%)
Sep 20, 2021 364.26 369.14 361.56 366.58 153,606 -3.66(-0.99%)
Sep 17, 2021 374.75 375.66 366.93 370.24 525,192 -3.85(-1.03%)
Sep 16, 2021 376.56 377.70 373.76 374.08 174,635 -1.56(-0.41%)
Sep 15, 2021 376.84 376.91 372.93 375.64 142,124 +0.02(+0.01%)
Sep 14, 2021 374.48 380.35 373.99 375.62 147,735 +1.14(+0.31%)
Sep 13, 2021 378.00 379.44 371.18 374.48 137,335 -1.40(-0.37%)
Sep 10, 2021 377.87 379.19 374.19 375.88 92,865 +0.43(+0.11%)
Sep 09, 2021 376.79 378.11 375.02 375.44 101,138 -1.24(-0.33%)
Sep 08, 2021 375.10 382.68 374.36 376.69 215,915 +2.38(+0.64%)
Sep 07, 2021 377.61 378.02 372.50 374.31 111,681 -3.43(-0.91%)
Sep 03, 2021 376.71 380.56 376.71 377.74 97,210 -0.98(-0.26%)
Sep 02, 2021 378.90 381.61 375.66 378.71 179,736 +1.05(+0.28%)
Sep 01, 2021 372.35 380.62 369.37 377.67 166,250 +5.50(+1.48%)
Aug 31, 2021 372.02 375.09 370.53 372.17 283,561 +0.14(+0.04%)
Aug 30, 2021 367.56 374.37 367.37 372.03 111,391 +4.23(+1.15%)
Aug 27, 2021 366.80 370.97 364.31 367.80 151,964 +2.51(+0.69%)
Aug 26, 2021 366.79 367.02 364.42 365.29 127,133 -1.94(-0.53%)
Aug 25, 2021 366.26 367.53 361.48 367.23 199,709 +8.17(+2.27%)
Aug 24, 2021 357.95 361.47 356.94 359.07 116,339 +1.01(+0.28%)
Aug 23, 2021 361.43 363.55 357.91 358.06 161,058 -2.31(-0.64%)
Aug 20, 2021 356.03 361.03 356.03 360.38 92,124 +3.73(+1.05%)
Aug 19, 2021 350.42 357.97 350.42 356.65 144,710 +3.90(+1.10%)
Aug 18, 2021 366.48 367.22 352.49 352.75 210,787 -13.09(-3.58%)
Aug 17, 2021 365.36 367.67 362.76 365.84 159,330 +0.62(+0.17%)
Aug 16, 2021 360.00 365.39 359.03 365.22 129,194 +5.68(+1.58%)
Aug 13, 2021 354.07 360.02 353.11 359.54 118,579 +5.21(+1.47%)
Aug 12, 2021 355.45 356.65 352.82 354.32 135,942 -1.52(-0.43%)
Aug 11, 2021 354.03 356.47 353.56 355.85 166,014 +2.29(+0.65%)
Aug 10, 2021 355.69 356.52 351.20 353.56 125,741 -0.59(-0.17%)
Aug 09, 2021 354.85 356.14 353.01 354.15 132,554 +0.41(+0.12%)
Aug 06, 2021 350.45 354.38 348.15 353.75 126,424 +3.12(+0.89%)
Aug 05, 2021 350.74 354.04 348.33 350.62 157,578 +0.19(+0.06%)
Aug 04, 2021 348.13 353.48 347.50 350.43 115,669 +0.79(+0.23%)
Aug 03, 2021 352.36 352.57 344.84 349.63 149,883 -1.21(-0.35%)
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.