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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 375.38 379.94 372.92 378.81 300,393 +1.45(+0.38%)
Jun 29, 2022 370.74 378.04 366.02 377.36 320,909 +6.99(+1.89%)
Jun 28, 2022 385.29 387.47 369.61 370.37 402,419 -14.92(-3.87%)
Jun 27, 2022 386.47 388.13 381.76 385.29 340,100 -1.35(-0.35%)
Jun 24, 2022 384.77 387.16 375.44 386.64 590,440 +3.70(+0.97%)
Jun 23, 2022 360.10 384.63 354.67 382.94 564,354 +28.39(+8.01%)
Jun 22, 2022 351.43 358.33 347.83 354.55 420,446 +1.15(+0.33%)
Jun 21, 2022 347.56 354.18 347.56 353.40 348,691 +9.30(+2.70%)
Jun 17, 2022 343.28 348.60 340.74 344.10 516,946 +0.61(+0.18%)
Jun 16, 2022 343.07 347.43 341.12 343.49 413,242 -7.05(-2.01%)
Jun 15, 2022 348.59 355.55 344.98 350.54 233,127 +5.07(+1.47%)
Jun 14, 2022 347.76 348.31 343.81 345.47 282,470 -2.01(-0.58%)
Jun 13, 2022 349.03 352.51 345.86 347.48 278,335 -10.03(-2.80%)
Jun 10, 2022 361.48 361.48 356.37 357.50 203,336 -6.56(-1.80%)
Jun 09, 2022 370.23 373.66 363.54 364.06 232,412 -6.76(-1.82%)
Jun 08, 2022 373.30 375.63 369.06 370.82 156,205 -5.05(-1.34%)
Jun 07, 2022 369.55 377.12 369.44 375.88 153,195 +3.71(+1.00%)
Jun 06, 2022 376.79 377.92 371.66 372.16 133,899 -1.48(-0.40%)
Jun 03, 2022 373.83 376.40 371.25 373.64 190,782 -5.11(-1.35%)
Jun 02, 2022 368.65 379.49 368.65 378.75 182,640 +9.77(+2.65%)
Jun 01, 2022 365.39 379.17 365.39 368.98 282,938 -7.08(-1.88%)
May 31, 2022 382.19 382.19 374.99 376.06 471,384 -6.14(-1.61%)
May 27, 2022 374.85 382.20 374.85 382.20 214,671 +9.90(+2.66%)
May 26, 2022 367.39 373.25 366.77 372.30 158,686 +8.07(+2.22%)
May 25, 2022 362.07 367.48 361.65 364.23 212,358 -0.16(-0.04%)
May 24, 2022 363.12 366.02 358.00 364.39 194,126 -1.41(-0.38%)
May 23, 2022 360.71 367.28 356.86 365.79 281,818 +7.53(+2.10%)
May 20, 2022 356.82 359.00 351.31 358.27 652,903 +4.08(+1.15%)
May 19, 2022 347.29 356.43 347.29 354.19 374,879 +4.25(+1.21%)
May 18, 2022 364.00 364.00 348.64 349.94 200,236 -17.75(-4.83%)
May 17, 2022 369.75 370.66 364.91 367.69 211,879 +1.68(+0.46%)
May 16, 2022 364.47 366.72 357.89 366.01 366,539 +0.63(+0.17%)
May 13, 2022 363.32 370.52 363.27 365.38 265,002 +5.30(+1.47%)
May 12, 2022 358.10 363.18 354.14 360.08 250,887 +0.62(+0.17%)
May 11, 2022 358.90 367.68 358.88 359.46 262,674 -1.31(-0.36%)
May 10, 2022 362.48 364.67 355.02 360.77 278,132 +3.22(+0.90%)
May 09, 2022 367.60 368.43 356.64 357.55 271,432 -14.08(-3.79%)
May 06, 2022 373.00 373.25 367.44 371.63 182,863 -4.40(-1.17%)
May 05, 2022 391.35 393.56 372.82 376.03 272,165 -16.41(-4.18%)
May 04, 2022 392.54 394.66 378.15 392.44 301,503 +0.14(+0.04%)
May 03, 2022 390.05 394.27 387.65 392.31 279,445 +4.32(+1.11%)
May 02, 2022 397.38 397.60 380.78 387.98 337,392 -8.53(-2.15%)
Apr 29, 2022 409.04 410.06 395.87 396.51 276,401 -15.61(-3.79%)
Apr 28, 2022 412.33 415.31 405.84 412.12 230,567 +2.80(+0.68%)
Apr 27, 2022 410.79 419.16 409.16 409.32 236,089 -0.34(-0.08%)
Apr 26, 2022 420.03 422.62 409.21 409.66 257,990 -11.96(-2.84%)
Apr 25, 2022 418.13 421.84 410.08 421.62 252,378 +1.78(+0.42%)
Apr 22, 2022 430.14 431.48 419.68 419.84 308,397 -10.99(-2.55%)
Apr 21, 2022 436.86 438.05 429.42 430.83 259,162 -4.90(-1.13%)
Apr 20, 2022 429.39 436.83 428.33 435.73 317,114 +8.76(+2.05%)
Apr 19, 2022 414.85 427.05 414.85 426.98 249,902 +12.05(+2.90%)
Apr 18, 2022 412.92 417.57 412.52 414.93 270,494 +1.63(+0.39%)
Apr 14, 2022 418.45 422.73 412.76 413.30 186,487 -6.68(-1.59%)
Apr 13, 2022 418.02 421.11 412.74 419.98 229,620 +1.74(+0.42%)
Apr 12, 2022 424.94 430.90 416.89 418.24 261,234 -6.43(-1.51%)
Apr 11, 2022 431.60 433.70 422.90 424.67 163,710 -9.51(-2.19%)
Apr 08, 2022 436.87 438.09 430.10 434.18 390,825 -2.70(-0.62%)
Apr 07, 2022 433.90 439.51 432.80 436.88 349,505 +1.91(+0.44%)
Apr 06, 2022 432.39 440.83 432.17 434.98 333,263 +1.81(+0.42%)
Apr 05, 2022 423.39 434.66 418.23 433.17 425,760 +7.49(+1.76%)
Apr 04, 2022 421.69 428.05 421.69 425.68 389,375 +3.98(+0.94%)
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.