Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 434.02 436.20 425.80 426.64 297,998 -5.65(-1.31%)
Mar 30, 2022 427.71 436.32 426.06 432.29 280,074 +2.50(+0.58%)
Mar 29, 2022 426.80 438.04 426.79 429.79 359,650 +5.91(+1.39%)
Mar 28, 2022 407.79 424.70 407.27 423.88 418,418 +16.86(+4.14%)
Mar 25, 2022 413.49 413.72 403.58 407.02 410,154 -5.12(-1.24%)
Mar 24, 2022 424.76 431.90 409.95 412.14 538,596 -7.37(-1.76%)
Mar 23, 2022 428.97 428.97 418.14 419.51 454,294 -8.77(-2.05%)
Mar 22, 2022 428.96 431.47 426.41 428.27 342,740 -1.68(-0.39%)
Mar 21, 2022 432.12 435.24 423.94 429.95 297,429 -1.60(-0.37%)
Mar 18, 2022 420.71 432.37 420.64 431.56 448,651 +11.80(+2.81%)
Mar 17, 2022 412.56 420.19 410.63 419.75 235,043 +7.75(+1.88%)
Mar 16, 2022 412.65 417.00 403.47 412.00 321,411 +2.78(+0.68%)
Mar 15, 2022 404.43 411.07 401.50 409.22 245,936 +8.01(+2.00%)
Mar 14, 2022 405.51 407.00 398.10 401.21 196,400 +0.47(+0.12%)
Mar 11, 2022 401.85 404.61 399.27 400.74 207,923 +0.78(+0.19%)
Mar 10, 2022 404.98 407.66 395.95 399.96 235,866 -7.82(-1.92%)
Mar 09, 2022 405.74 410.51 400.51 407.79 267,708 +7.66(+1.91%)
Mar 08, 2022 405.58 408.99 396.13 400.13 285,365 -5.57(-1.37%)
Mar 07, 2022 408.61 413.22 404.45 405.70 458,218 -0.21(-0.05%)
Mar 04, 2022 402.90 409.03 399.51 405.91 486,348 +1.38(+0.34%)
Mar 03, 2022 413.33 415.34 403.97 404.53 304,245 -6.24(-1.52%)
Mar 02, 2022 409.37 414.43 405.91 410.77 289,952 +6.03(+1.49%)
Mar 01, 2022 399.05 408.06 394.54 404.74 362,022 +5.67(+1.42%)
Feb 28, 2022 393.71 399.96 392.93 399.07 318,523 -0.63(-0.16%)
Feb 25, 2022 387.23 400.85 386.97 399.70 324,201 +14.48(+3.76%)
Feb 24, 2022 378.53 385.25 374.40 385.22 611,780 -1.16(-0.30%)
Feb 23, 2022 398.15 400.79 385.63 386.38 237,660 -9.95(-2.51%)
Feb 22, 2022 394.02 398.15 390.68 396.33 240,411 +1.12(+0.28%)
Feb 18, 2022 395.21 0 -2.62(-0.66%)
Feb 17, 2022 402.42 402.42 395.55 397.83 215,253 -6.51(-1.61%)
Feb 16, 2022 399.03 406.09 397.81 404.35 243,384 +4.24(+1.06%)
Feb 15, 2022 396.81 400.88 395.17 400.11 226,948 +7.82(+1.99%)
Feb 14, 2022 399.31 399.31 386.88 392.29 307,207 -6.89(-1.73%)
Feb 11, 2022 399.99 403.48 395.96 399.19 335,462 -1.08(-0.27%)
Feb 10, 2022 403.21 410.27 398.81 400.26 319,096 -9.25(-2.26%)
Feb 09, 2022 416.86 419.81 408.53 409.51 221,141 -1.83(-0.45%)
Feb 08, 2022 407.16 412.18 400.94 411.35 291,844 +1.90(+0.46%)
Feb 07, 2022 411.52 411.52 407.38 409.44 147,428 -2.71(-0.66%)
Feb 04, 2022 409.10 415.72 406.77 412.15 153,675 +1.06(+0.26%)
Feb 03, 2022 416.30 410.94 411.09 144,576 -9.32(-2.22%)
Feb 02, 2022 413.86 421.51 411.88 420.41 204,043 +7.23(+1.75%)
Feb 01, 2022 413.86 415.09 407.64 413.18 260,728 -0.55(-0.13%)
Jan 31, 2022 405.04 413.85 413.73 283,349 +9.54(+2.36%)
Jan 28, 2022 398.29 404.32 387.65 404.19 257,951 +5.22(+1.31%)
Jan 27, 2022 401.45 409.46 396.24 398.97 269,353 -0.02(-0.00%)
Jan 26, 2022 410.00 411.61 397.13 398.99 233,703 -7.48(-1.84%)
Jan 25, 2022 408.59 412.30 404.04 406.47 310,519 -6.36(-1.54%)
Jan 24, 2022 407.87 412.90 397.30 412.84 315,115 +0.84(+0.20%)
Jan 21, 2022 417.37 419.83 410.83 411.99 211,952 -5.37(-1.29%)
Jan 20, 2022 426.89 431.72 416.38 417.37 298,037 -3.82(-0.91%)
Jan 19, 2022 422.94 429.92 420.86 421.19 284,035 +0.78(+0.18%)
Jan 18, 2022 414.94 423.46 413.35 420.42 341,339 +1.57(+0.37%)
Jan 14, 2022 418.85 0 -6.84(-1.61%)
Jan 13, 2022 439.52 441.35 424.93 425.69 215,672 -13.42(-3.06%)
Jan 12, 2022 437.37 443.83 436.33 439.11 214,663 +3.20(+0.73%)
Jan 11, 2022 433.82 438.91 431.70 435.91 378,131 +1.57(+0.36%)
Jan 10, 2022 428.67 434.99 423.26 434.34 376,536 +1.02(+0.24%)
Jan 07, 2022 440.51 441.30 433.06 433.32 268,819 -7.41(-1.68%)
Jan 06, 2022 441.30 443.36 435.06 440.74 395,232 -1.82(-0.41%)
Jan 05, 2022 463.60 464.75 441.70 442.56 381,405 -20.76(-4.48%)
Jan 04, 2022 469.37 470.08 461.32 463.32 371,060 -3.49(-0.75%)
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.