Factset Research Systems Inc (NY: FDS )

417.87 USD -4.48 (-1.06%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 415.75 422.54 415.75 422.35 133,584 +6.55(+1.58%)
Oct 18, 2021 414.88 417.02 412.53 415.80 165,860 +0.91(+0.22%)
Oct 15, 2021 415.08 418.60 414.15 414.89 158,147 +0.23(+0.06%)
Oct 14, 2021 411.06 416.57 411.06 414.66 145,306 +4.93(+1.20%)
Oct 13, 2021 413.82 415.75 407.91 409.73 135,862 -1.13(-0.28%)
Oct 12, 2021 405.99 413.78 404.21 410.86 221,446 +5.71(+1.41%)
Oct 11, 2021 399.14 409.71 399.14 405.15 131,207 +4.02(+1.00%)
Oct 08, 2021 402.00 402.76 396.77 401.13 186,818 -0.53(-0.13%)
Oct 07, 2021 397.43 401.73 395.08 401.66 277,700 +6.84(+1.73%)
Oct 06, 2021 394.63 396.84 391.62 394.82 254,844 -1.92(-0.48%)
Oct 05, 2021 400.00 404.60 395.48 396.74 207,358 +0.13(+0.03%)
Oct 04, 2021 393.44 398.60 389.04 396.61 222,374 +2.48(+0.63%)
Oct 01, 2021 397.59 397.59 388.62 394.13 199,382 -0.65(-0.16%)
Sep 30, 2021 398.78 400.55 394.83 394.78 216,048 +0.27(+0.07%)
Sep 29, 2021 387.04 399.00 386.00 394.51 276,048 +11.22(+2.93%)
Sep 28, 2021 381.50 387.11 376.01 383.29 404,796 +14.17(+3.84%)
Sep 27, 2021 370.29 373.35 368.20 369.12 296,350 -3.66(-0.98%)
Sep 24, 2021 373.50 375.97 371.41 372.78 271,185 -0.72(-0.19%)
Sep 23, 2021 377.00 377.10 372.96 373.50 140,657 -0.93(-0.25%)
Sep 22, 2021 371.79 375.77 367.13 374.43 122,114 +3.32(+0.89%)
Sep 21, 2021 375.06 377.09 370.21 371.11 131,776 -3.40(-0.91%)
Sep 20, 2021 372.14 377.13 369.38 374.51 150,352 -3.74(-0.99%)
Sep 17, 2021 382.86 383.79 374.87 378.25 514,067 -3.93(-1.03%)
Sep 16, 2021 384.71 385.88 381.85 382.18 170,936 -1.59(-0.41%)
Sep 15, 2021 385.00 385.07 381.00 383.77 139,114 +0.02(+0.01%)
Sep 14, 2021 382.58 388.58 382.08 383.75 144,606 +1.17(+0.31%)
Sep 13, 2021 386.18 387.65 379.21 382.58 134,426 -1.43(-0.37%)
Sep 10, 2021 386.05 387.40 382.29 384.01 90,898 +0.44(+0.11%)
Sep 09, 2021 384.94 386.29 383.14 383.57 98,996 -1.27(-0.33%)
Sep 08, 2021 383.22 390.96 382.46 384.84 211,341 +2.43(+0.64%)
Sep 07, 2021 385.78 386.20 380.56 382.41 109,316 -3.50(-0.91%)
Sep 03, 2021 384.86 388.80 384.86 385.91 95,151 -1.00(-0.26%)
Sep 02, 2021 387.10 389.87 383.79 386.91 175,929 +1.07(+0.28%)
Sep 01, 2021 380.41 388.86 377.36 385.84 162,729 +5.62(+1.48%)
Aug 31, 2021 380.07 383.21 378.55 380.22 277,554 +0.14(+0.04%)
Aug 30, 2021 375.52 382.47 375.32 380.08 109,032 +3.50(+0.93%)
Aug 27, 2021 375.56 379.83 373.01 376.58 148,421 +2.57(+0.69%)
Aug 26, 2021 375.55 375.78 373.12 374.01 124,169 -1.99(-0.53%)
Aug 25, 2021 375.00 376.30 370.11 376.00 195,053 +8.36(+2.27%)
Aug 24, 2021 366.50 370.10 365.47 367.64 113,627 +1.03(+0.28%)
Aug 23, 2021 370.06 372.23 366.45 366.61 157,303 -2.37(-0.64%)
Aug 20, 2021 364.53 369.65 364.53 368.98 89,977 +3.82(+1.05%)
Aug 19, 2021 358.78 366.52 358.78 365.16 141,336 +3.99(+1.10%)
Aug 18, 2021 375.23 375.99 360.90 361.17 205,873 -13.40(-3.58%)
Aug 17, 2021 374.08 376.45 371.42 374.57 155,616 +0.63(+0.17%)
Aug 16, 2021 368.59 374.11 367.60 373.94 126,182 +5.82(+1.58%)
Aug 13, 2021 362.52 368.61 361.54 368.12 115,815 +5.34(+1.47%)
Aug 12, 2021 363.94 365.16 361.24 362.78 132,773 -1.56(-0.43%)
Aug 11, 2021 362.48 364.98 362.00 364.34 162,144 +2.34(+0.65%)
Aug 10, 2021 364.18 365.04 359.58 362.00 122,810 -0.61(-0.17%)
Aug 09, 2021 363.32 364.64 361.44 362.61 129,464 +0.42(+0.12%)
Aug 06, 2021 358.82 362.84 356.46 362.19 123,477 +3.20(+0.89%)
Aug 05, 2021 359.11 362.49 356.65 358.99 153,904 +0.20(+0.06%)
Aug 04, 2021 356.44 361.92 355.80 358.79 112,973 +0.81(+0.23%)
Aug 03, 2021 360.77 360.99 353.07 357.98 146,389 -1.24(-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.