Skip to main content

Factset Research Systems Inc (NY: FDS )

448.20 -0.08 (-0.02%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 427.40 433.38 424.48 432.30 309,307 +4.97(+1.16%)
Oct 28, 2021 422.16 427.55 421.84 427.33 159,493 +6.75(+1.60%)
Oct 27, 2021 423.12 427.29 420.36 420.58 203,961 -3.41(-0.80%)
Oct 26, 2021 423.64 423.99 261,654 +2.52(+0.60%)
Oct 25, 2021 419.92 426.56 416.63 421.47 174,241 +1.75(+0.42%)
Oct 22, 2021 415.85 419.71 413.30 419.71 195,091 +3.88(+0.93%)
Oct 21, 2021 411.62 418.99 410.10 415.84 205,963 +5.52(+1.35%)
Oct 20, 2021 411.83 413.69 405.39 410.31 153,997 -1.00(-0.24%)
Oct 19, 2021 404.89 411.50 404.89 411.32 137,166 +6.38(+1.58%)
Oct 18, 2021 404.04 406.12 401.75 404.94 170,308 +0.89(+0.22%)
Oct 15, 2021 404.24 407.67 403.33 404.05 162,388 +0.22(+0.06%)
Oct 14, 2021 400.32 405.69 400.32 403.83 149,203 +4.80(+1.20%)
Oct 13, 2021 403.01 404.89 397.25 399.03 139,505 -1.10(-0.27%)
Oct 12, 2021 395.39 402.97 393.65 400.13 227,385 +5.56(+1.41%)
Oct 11, 2021 388.71 399.01 388.72 394.57 134,726 +3.92(+1.00%)
Oct 08, 2021 391.50 392.24 386.41 390.65 191,828 -0.52(-0.13%)
Oct 07, 2021 387.05 391.24 384.76 391.17 285,148 +6.66(+1.73%)
Oct 06, 2021 384.32 386.48 381.39 384.51 261,679 -1.87(-0.48%)
Oct 05, 2021 389.55 394.03 385.15 386.38 212,919 +0.13(+0.03%)
Oct 04, 2021 383.16 388.18 378.88 386.25 228,338 +2.42(+0.63%)
Oct 01, 2021 387.20 387.20 378.47 383.83 204,729 -0.63(-0.16%)
Sep 30, 2021 388.36 390.09 384.52 384.47 221,842 +0.26(+0.07%)
Sep 29, 2021 376.93 388.58 375.92 384.20 283,451 +10.93(+2.93%)
Sep 28, 2021 371.54 377.00 366.19 373.28 415,652 +13.80(+3.84%)
Sep 27, 2021 360.62 363.59 358.59 359.48 304,298 -3.56(-0.98%)
Sep 24, 2021 363.74 366.15 361.71 363.04 278,458 -0.70(-0.19%)
Sep 23, 2021 367.15 367.25 363.22 363.74 144,429 -0.91(-0.25%)
Sep 22, 2021 362.08 365.95 357.54 364.65 125,389 +3.23(+0.89%)
Sep 21, 2021 365.26 367.24 360.54 361.42 135,310 -3.31(-0.91%)
Sep 20, 2021 362.42 367.28 359.73 364.73 154,384 -3.64(-0.99%)
Sep 17, 2021 372.86 373.76 365.08 368.37 527,854 -3.83(-1.03%)
Sep 16, 2021 374.66 375.80 371.88 372.20 175,520 -1.55(-0.41%)
Sep 15, 2021 374.94 375.01 371.05 373.75 142,845 +0.02(+0.01%)
Sep 14, 2021 372.59 378.43 372.10 373.73 148,484 +1.14(+0.31%)
Sep 13, 2021 376.09 377.52 369.31 372.59 138,031 -1.39(-0.37%)
Sep 10, 2021 375.97 377.28 372.31 373.98 93,335 +0.43(+0.11%)
Sep 09, 2021 374.88 376.20 373.13 373.55 101,651 -1.24(-0.33%)
Sep 08, 2021 373.21 380.75 372.48 374.79 217,009 +2.37(+0.64%)
Sep 07, 2021 375.70 376.11 370.62 372.42 112,247 -3.41(-0.91%)
Sep 03, 2021 374.81 378.64 374.81 375.83 97,703 -0.97(-0.26%)
Sep 02, 2021 376.99 379.68 373.76 376.80 180,647 +1.04(+0.28%)
Sep 01, 2021 370.47 378.70 367.50 375.76 167,093 +5.47(+1.48%)
Aug 31, 2021 370.14 373.20 368.66 370.29 284,998 +0.14(+0.04%)
Aug 30, 2021 365.71 372.48 365.52 370.15 111,956 +4.21(+1.15%)
Aug 27, 2021 364.95 369.10 362.48 365.94 152,734 +2.50(+0.69%)
Aug 26, 2021 364.94 365.17 362.58 363.45 127,777 -1.93(-0.53%)
Aug 25, 2021 364.41 365.67 359.66 365.38 200,721 +8.12(+2.27%)
Aug 24, 2021 356.15 359.65 355.14 357.26 116,929 +1.00(+0.28%)
Aug 23, 2021 359.61 361.72 356.10 356.26 161,874 -2.30(-0.64%)
Aug 20, 2021 354.24 359.21 354.24 358.56 92,591 +3.71(+1.05%)
Aug 19, 2021 348.65 356.17 348.65 354.85 145,443 +3.88(+1.10%)
Aug 18, 2021 364.63 365.37 350.71 350.97 211,855 -13.02(-3.58%)
Aug 17, 2021 363.52 365.82 360.93 363.99 160,138 +0.61(+0.17%)
Aug 16, 2021 358.18 363.55 357.22 363.38 129,849 +5.66(+1.58%)
Aug 13, 2021 352.28 358.20 351.33 357.72 119,180 +5.19(+1.47%)
Aug 12, 2021 353.66 354.85 351.04 352.54 136,631 -1.52(-0.43%)
Aug 11, 2021 352.24 354.67 351.78 354.05 166,856 +2.27(+0.65%)
Aug 10, 2021 353.89 354.73 349.43 351.78 126,379 -0.59(-0.17%)
Aug 09, 2021 353.06 354.34 351.23 352.37 133,226 +0.41(+0.12%)
Aug 06, 2021 348.69 352.59 346.39 351.96 127,065 +3.11(+0.89%)
Aug 05, 2021 348.97 352.25 346.58 348.85 158,376 +0.19(+0.06%)
Aug 04, 2021 346.37 351.70 345.75 348.66 116,256 +0.79(+0.23%)
Aug 03, 2021 350.58 350.80 343.10 347.87 150,643 -1.20(-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.