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

Factset Research Systems Inc (NY: FDS )

432.76 -1.14 (-0.26%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
Dec 31, 2020 321.49 321.49 321.49 153,420 +3.98(+1.25%)
Dec 30, 2020 318.28 321.22 316.27 317.50 153,420 +1.02(+0.32%)
Dec 29, 2020 321.25 321.86 315.92 316.49 161,317 -2.60(-0.81%)
Dec 28, 2020 319.07 321.26 316.93 319.09 172,471 +2.50(+0.79%)
Dec 24, 2020 316.39 318.13 314.00 316.58 72,708 +2.27(+0.72%)
Dec 23, 2020 319.82 323.90 313.76 314.31 220,406 -5.72(-1.79%)
Dec 22, 2020 320.05 325.33 317.43 320.04 247,101 -1.60(-0.50%)
Dec 21, 2020 331.79 335.11 319.51 321.63 370,573 -13.90(-4.14%)
Dec 18, 2020 337.05 337.05 330.37 335.54 483,204 +1.74(+0.52%)
Dec 17, 2020 333.50 334.77 328.13 333.80 222,844 -0.14(-0.04%)
Dec 16, 2020 338.53 339.14 331.70 333.94 212,005 -2.52(-0.75%)
Dec 15, 2020 336.37 337.68 331.80 336.46 222,282 +3.00(+0.90%)
Dec 14, 2020 341.97 345.84 332.98 333.47 194,420 -6.36(-1.87%)
Dec 11, 2020 334.47 341.03 334.04 339.83 212,332 +2.69(+0.80%)
Dec 10, 2020 334.06 337.54 331.25 337.14 221,622 +2.83(+0.85%)
Dec 09, 2020 336.47 339.11 330.12 334.31 224,323 -2.72(-0.81%)
Dec 08, 2020 337.55 343.22 336.22 337.02 214,083 -3.04(-0.89%)
Dec 07, 2020 340.89 341.87 336.22 340.06 180,499 +0.68(+0.20%)
Dec 04, 2020 337.01 340.28 336.33 339.38 201,990 +4.29(+1.28%)
Dec 03, 2020 324.34 336.23 323.77 335.09 307,751 +10.07(+3.10%)
Dec 02, 2020 329.36 331.25 322.34 325.02 194,583 -5.88(-1.78%)
Dec 01, 2020 325.49 331.88 323.54 330.89 391,514 +8.19(+2.54%)
Nov 30, 2020 314.75 327.36 314.75 322.71 478,304 +10.65(+3.41%)
Nov 27, 2020 312.89 314.12 311.22 312.06 92,876 +1.94(+0.63%)
Nov 25, 2020 307.74 310.84 305.00 310.12 150,479 +2.31(+0.75%)
Nov 24, 2020 308.75 311.43 306.78 307.81 194,064 +0.96(+0.31%)
Nov 23, 2020 309.85 312.52 305.70 306.85 172,442 -2.57(-0.83%)
Nov 20, 2020 307.05 312.43 306.45 309.41 194,750 +3.45(+1.13%)
Nov 19, 2020 306.08 309.24 303.23 305.96 155,147 +0.87(+0.28%)
Nov 18, 2020 311.46 311.46 305.04 305.09 180,367 -5.96(-1.91%)
Nov 17, 2020 315.07 315.94 309.64 311.05 163,574 -6.45(-2.03%)
Nov 16, 2020 316.94 320.63 315.05 317.50 162,758 +1.63(+0.51%)
Nov 13, 2020 314.26 318.26 312.38 315.87 130,422 +3.37(+1.08%)
Nov 12, 2020 321.74 321.94 311.44 312.50 184,901 -10.00(-3.10%)
Nov 11, 2020 313.96 325.36 312.66 322.50 262,143 +11.59(+3.73%)
Nov 10, 2020 304.42 312.10 302.18 310.91 233,532 +6.15(+2.02%)
Nov 09, 2020 332.82 335.33 304.38 304.76 346,014 -18.40(-5.69%)
Nov 06, 2020 321.35 324.05 316.26 323.15 157,442 +2.75(+0.86%)
Nov 05, 2020 320.06 322.12 317.78 320.40 168,287 +4.90(+1.55%)
Nov 04, 2020 310.08 321.04 309.85 315.50 212,460 +8.08(+2.63%)
Nov 03, 2020 302.13 310.18 300.02 307.42 282,422 +7.99(+2.67%)
Nov 02, 2020 298.96 303.95 295.58 299.44 446,823 +4.50(+1.53%)
Oct 30, 2020 296.29 298.15 291.67 294.93 309,168 -3.61(-1.21%)
Oct 29, 2020 298.55 301.22 294.46 298.54 229,321 -0.94(-0.31%)
Oct 28, 2020 301.31 302.05 296.59 299.48 219,792 -7.38(-2.40%)
Oct 27, 2020 311.03 313.95 306.77 306.86 186,814 -3.24(-1.05%)
Oct 26, 2020 312.55 317.03 306.38 310.11 245,416 -5.98(-1.89%)
Oct 23, 2020 315.55 318.88 313.44 316.08 147,361 +0.49(+0.16%)
Oct 22, 2020 320.26 322.63 315.02 315.59 164,936 -4.65(-1.45%)
Oct 21, 2020 321.86 325.67 320.04 320.24 134,412 -0.48(-0.15%)
Oct 20, 2020 321.60 325.51 320.31 320.72 141,296 -0.61(-0.19%)
Oct 19, 2020 328.87 331.44 320.47 321.33 183,509 -5.42(-1.66%)
Oct 16, 2020 327.45 328.29 324.71 326.75 190,593 +1.75(+0.54%)
Oct 15, 2020 316.26 326.62 316.26 324.99 211,286 +2.40(+0.75%)
Oct 14, 2020 324.65 325.45 320.14 322.59 166,085 -0.30(-0.09%)
Oct 13, 2020 317.62 323.93 317.37 322.89 321,230 +5.76(+1.82%)
Oct 12, 2020 315.99 318.93 314.39 317.12 222,625 +2.01(+0.64%)
Oct 09, 2020 318.50 319.81 314.58 315.11 179,473 -1.09(-0.34%)
Oct 08, 2020 314.46 318.37 312.46 316.20 251,926 +3.10(+0.99%)
Oct 07, 2020 311.94 314.29 311.10 313.10 298,368 +3.47(+1.12%)
Oct 06, 2020 312.14 315.36 309.03 309.63 284,865 -1.33(-0.43%)
Oct 05, 2020 313.63 316.54 308.47 310.95 302,863 -0.55(-0.18%)
Oct 02, 2020 311.64 315.59 310.34 311.50 371,625 -4.12(-1.30%)
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.