Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 421.00 421.30 414.07 417.85 311,637 -4.82(-1.14%)
Oct 28, 2022 415.28 423.62 412.24 422.67 219,215 +6.85(+1.65%)
Oct 27, 2022 412.14 418.50 411.32 415.82 194,922 +5.68(+1.38%)
Oct 26, 2022 412.43 416.00 408.39 410.15 220,469 -1.58(-0.38%)
Oct 25, 2022 403.38 411.90 402.64 411.73 364,059 +8.93(+2.22%)
Oct 24, 2022 402.97 405.84 396.73 402.80 187,056 +3.03(+0.76%)
Oct 21, 2022 392.91 400.18 388.99 399.78 166,015 +7.42(+1.89%)
Oct 20, 2022 399.37 399.47 391.58 392.35 177,523 -6.45(-1.62%)
Oct 19, 2022 399.14 402.12 395.22 398.81 172,726 -3.13(-0.78%)
Oct 18, 2022 407.84 409.65 398.42 401.94 230,152 +2.25(+0.56%)
Oct 17, 2022 393.88 401.30 393.35 399.69 188,854 +12.20(+3.15%)
Oct 14, 2022 405.19 405.50 386.76 387.49 282,127 -14.22(-3.54%)
Oct 13, 2022 387.56 403.36 382.65 401.71 302,877 +7.27(+1.84%)
Oct 12, 2022 407.58 407.58 394.25 394.44 379,626 -12.81(-3.15%)
Oct 11, 2022 404.24 410.16 401.47 407.26 273,245 +1.89(+0.47%)
Oct 10, 2022 409.21 409.21 398.30 405.37 248,895 -0.89(-0.22%)
Oct 07, 2022 406.14 407.44 402.28 406.26 282,808 -5.46(-1.33%)
Oct 06, 2022 416.00 418.93 410.38 411.72 246,848 -4.47(-1.07%)
Oct 05, 2022 411.59 420.10 411.04 416.19 266,739 +1.46(+0.35%)
Oct 04, 2022 405.30 415.09 405.09 414.72 268,426 +13.94(+3.48%)
Oct 03, 2022 394.00 404.19 394.00 400.79 288,861 +7.87(+2.00%)
Sep 30, 2022 392.74 399.31 389.75 392.92 306,189 +3.19(+0.82%)
Sep 29, 2022 384.13 391.12 378.16 389.73 345,963 +3.73(+0.97%)
Sep 28, 2022 386.32 391.31 384.39 386.00 316,355 +1.90(+0.49%)
Sep 27, 2022 384.97 389.31 379.20 384.10 271,288 +2.66(+0.70%)
Sep 26, 2022 384.90 387.81 378.28 381.44 410,469 -4.17(-1.08%)
Sep 23, 2022 386.31 391.60 378.47 385.62 472,288 -2.04(-0.53%)
Sep 22, 2022 405.59 410.22 379.86 387.66 1,237,378 -35.06(-8.29%)
Sep 21, 2022 434.84 438.76 422.49 422.72 341,088 -10.99(-2.53%)
Sep 20, 2022 435.54 437.37 429.80 433.71 233,541 -4.73(-1.08%)
Sep 19, 2022 434.71 438.65 432.00 438.44 265,871 +0.43(+0.10%)
Sep 16, 2022 435.15 438.99 430.56 438.01 452,135 -0.64(-0.15%)
Sep 15, 2022 443.55 443.55 435.89 438.65 298,527 -2.15(-0.49%)
Sep 14, 2022 438.53 445.55 437.38 440.80 323,376 +1.96(+0.45%)
Sep 13, 2022 441.50 445.53 438.19 438.84 267,653 -10.03(-2.23%)
Sep 12, 2022 446.83 450.11 444.52 448.87 246,026 +3.63(+0.82%)
Sep 09, 2022 441.92 446.65 441.48 445.24 195,661 +4.46(+1.01%)
Sep 08, 2022 435.54 441.13 432.93 440.78 139,690 +4.00(+0.92%)
Sep 07, 2022 430.02 437.13 428.63 436.78 164,665 +8.23(+1.92%)
Sep 06, 2022 424.93 431.21 420.51 428.55 199,056 +5.84(+1.38%)
Sep 02, 2022 435.12 435.12 420.31 422.71 133,230 -9.45(-2.19%)
Sep 01, 2022 424.12 432.49 423.78 432.15 167,045 +6.60(+1.55%)
Aug 31, 2022 433.34 434.06 425.40 425.56 280,140 -4.21(-0.98%)
Aug 30, 2022 432.47 433.58 426.52 429.77 150,464 -2.78(-0.64%)
Aug 29, 2022 433.78 436.71 428.38 432.55 197,698 -3.69(-0.85%)
Aug 26, 2022 447.58 447.88 436.22 436.24 218,201 -7.12(-1.61%)
Aug 25, 2022 438.07 443.61 435.05 443.36 133,968 +10.24(+2.36%)
Aug 24, 2022 431.20 436.65 431.20 433.12 158,608 +2.87(+0.67%)
Aug 23, 2022 431.53 434.08 428.86 430.24 123,066 -4.62(-1.06%)
Aug 22, 2022 433.18 437.85 432.59 434.86 206,388 -2.61(-0.60%)
Aug 19, 2022 443.63 443.92 436.60 437.47 698,518 -7.70(-1.73%)
Aug 18, 2022 445.34 447.02 441.54 445.17 142,276 +1.35(+0.30%)
Aug 17, 2022 437.76 445.50 437.61 443.82 169,053 +5.06(+1.15%)
Aug 16, 2022 436.67 441.02 434.98 438.76 156,131 +1.08(+0.25%)
Aug 15, 2022 431.69 438.58 430.16 437.68 144,131 +5.41(+1.25%)
Aug 12, 2022 425.99 432.45 422.93 432.27 126,724 +7.76(+1.83%)
Aug 11, 2022 426.32 429.14 422.80 424.51 130,795 -1.71(-0.40%)
Aug 10, 2022 422.36 426.30 419.72 426.23 193,816 +10.93(+2.63%)
Aug 09, 2022 414.58 418.25 412.62 415.30 162,730 +0.20(+0.05%)
Aug 08, 2022 417.42 420.41 414.71 415.10 171,597 +0.24(+0.06%)
Aug 05, 2022 412.72 416.72 409.22 414.87 143,553 -1.44(-0.35%)
Aug 04, 2022 412.81 417.39 411.83 416.31 202,849 +2.26(+0.55%)
Aug 03, 2022 414.33 416.10 410.38 414.04 296,185 +1.52(+0.37%)
Aug 02, 2022 413.23 417.69 408.43 412.52 185,578 -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.