Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 420.96 421.27 414.04 417.81 311,665 -4.82(-1.14%)
Oct 28, 2022 415.25 423.58 412.20 422.63 219,234 +6.84(+1.65%)
Oct 27, 2022 412.10 418.47 411.28 415.79 194,940 +5.68(+1.38%)
Oct 26, 2022 412.39 415.96 408.35 410.11 220,489 -1.58(-0.38%)
Oct 25, 2022 403.35 411.87 402.61 411.69 364,091 +8.93(+2.22%)
Oct 24, 2022 402.93 405.80 396.70 402.77 187,073 +3.03(+0.76%)
Oct 21, 2022 392.88 400.14 388.95 399.74 166,030 +7.42(+1.89%)
Oct 20, 2022 399.34 399.44 391.54 392.32 177,538 -6.45(-1.62%)
Oct 19, 2022 399.10 402.09 395.19 398.77 172,742 -3.13(-0.78%)
Oct 18, 2022 407.80 409.61 398.39 401.90 230,173 +2.25(+0.56%)
Oct 17, 2022 393.85 401.26 393.31 399.65 188,871 +12.20(+3.15%)
Oct 14, 2022 405.15 405.46 386.73 387.46 282,152 -14.22(-3.54%)
Oct 13, 2022 387.53 403.32 382.62 401.68 302,905 +7.27(+1.84%)
Oct 12, 2022 407.55 407.55 394.21 394.41 379,660 -12.81(-3.15%)
Oct 11, 2022 404.20 410.12 401.44 407.22 273,270 +1.89(+0.47%)
Oct 10, 2022 409.18 409.18 398.27 405.33 248,917 -0.89(-0.22%)
Oct 07, 2022 406.10 407.40 402.25 406.22 282,833 -5.46(-1.33%)
Oct 06, 2022 415.96 418.89 410.35 411.68 246,870 -4.47(-1.07%)
Oct 05, 2022 411.55 420.06 411.00 416.15 266,763 +1.46(+0.35%)
Oct 04, 2022 405.26 415.05 405.05 414.69 268,450 +13.93(+3.48%)
Oct 03, 2022 393.97 404.15 393.97 400.75 288,886 +7.87(+2.00%)
Sep 30, 2022 392.70 399.27 389.71 392.89 306,216 +3.19(+0.82%)
Sep 29, 2022 384.10 391.08 378.13 389.70 345,994 +3.73(+0.97%)
Sep 28, 2022 386.29 391.28 384.36 385.96 316,383 +1.90(+0.49%)
Sep 27, 2022 384.93 389.27 379.17 384.07 271,312 +2.66(+0.70%)
Sep 26, 2022 384.87 387.77 378.25 381.41 410,506 -4.17(-1.08%)
Sep 23, 2022 386.28 391.56 378.43 385.58 472,330 -2.04(-0.53%)
Sep 22, 2022 405.55 410.18 379.83 387.62 1,237,489 -35.06(-8.29%)
Sep 21, 2022 434.80 438.72 422.45 422.68 341,118 -10.99(-2.53%)
Sep 20, 2022 435.50 437.33 429.76 433.67 233,562 -4.73(-1.08%)
Sep 19, 2022 434.67 438.61 431.96 438.40 265,894 +0.43(+0.10%)
Sep 16, 2022 435.11 438.95 430.52 437.97 452,175 -0.64(-0.15%)
Sep 15, 2022 443.51 443.51 435.85 438.61 298,554 -2.15(-0.49%)
Sep 14, 2022 438.49 445.51 437.34 440.76 323,405 +1.95(+0.45%)
Sep 13, 2022 441.46 445.49 438.15 438.80 267,677 -10.03(-2.23%)
Sep 12, 2022 446.79 450.07 444.48 448.83 246,048 +3.63(+0.82%)
Sep 09, 2022 441.88 446.61 441.44 445.20 195,679 +4.46(+1.01%)
Sep 08, 2022 435.50 441.09 432.89 440.74 139,702 +4.00(+0.92%)
Sep 07, 2022 429.99 437.10 428.59 436.74 164,679 +8.23(+1.92%)
Sep 06, 2022 424.89 431.17 420.47 428.51 199,074 +5.84(+1.38%)
Sep 02, 2022 435.08 435.08 420.27 422.67 133,242 -9.45(-2.19%)
Sep 01, 2022 424.08 432.45 423.74 432.12 167,060 +6.60(+1.55%)
Aug 31, 2022 433.30 434.03 425.36 425.52 280,165 -4.21(-0.98%)
Aug 30, 2022 432.43 433.54 426.48 429.73 150,478 -2.78(-0.64%)
Aug 29, 2022 433.74 436.67 428.34 432.51 197,716 -3.69(-0.85%)
Aug 26, 2022 447.54 447.84 436.18 436.20 218,221 -7.12(-1.60%)
Aug 25, 2022 438.04 443.57 435.01 443.32 133,980 +10.24(+2.36%)
Aug 24, 2022 431.17 436.62 431.17 433.08 158,622 +2.87(+0.67%)
Aug 23, 2022 431.49 434.04 428.82 430.21 123,077 -4.62(-1.06%)
Aug 22, 2022 433.14 437.81 432.55 434.82 206,406 -2.61(-0.60%)
Aug 19, 2022 443.59 443.88 436.56 437.43 698,581 -7.70(-1.73%)
Aug 18, 2022 445.30 446.98 441.50 445.13 142,289 +1.35(+0.30%)
Aug 17, 2022 437.72 445.46 437.57 443.78 169,068 +5.06(+1.15%)
Aug 16, 2022 436.63 440.99 434.94 438.72 156,145 +1.08(+0.25%)
Aug 15, 2022 431.65 438.55 430.12 437.64 144,144 +5.41(+1.25%)
Aug 12, 2022 425.95 432.41 422.89 432.23 126,735 +7.76(+1.83%)
Aug 11, 2022 426.29 429.10 422.76 424.47 130,807 -1.71(-0.40%)
Aug 10, 2022 422.32 426.26 419.68 426.19 193,833 +10.93(+2.63%)
Aug 09, 2022 414.55 418.21 412.59 415.26 162,745 +0.20(+0.05%)
Aug 08, 2022 417.38 420.38 414.67 415.06 171,612 +0.24(+0.06%)
Aug 05, 2022 412.68 416.68 409.18 414.83 143,565 -1.44(-0.35%)
Aug 04, 2022 412.77 417.35 411.79 416.27 202,867 +2.26(+0.55%)
Aug 03, 2022 414.29 416.06 410.34 414.01 296,211 +1.52(+0.37%)
Aug 02, 2022 413.19 417.65 408.39 412.49 185,594 -1.84(-0.44%)
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.