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 (%)
Jan 31, 2023 417.65 425.47 411.46 418.23 333,894 +2.29(+0.55%)
Jan 30, 2023 418.67 421.64 415.21 415.94 153,696 -4.77(-1.13%)
Jan 27, 2023 413.53 422.61 413.53 420.70 171,140 +4.89(+1.18%)
Jan 26, 2023 411.64 416.11 409.88 415.81 182,633 +6.58(+1.61%)
Jan 25, 2023 411.00 412.52 405.47 409.23 208,959 -5.74(-1.38%)
Jan 24, 2023 418.44 418.57 413.22 414.97 161,578 -4.48(-1.07%)
Jan 23, 2023 419.81 424.03 418.21 419.45 115,071 +0.41(+0.10%)
Jan 20, 2023 416.87 422.07 412.33 419.04 200,448 +2.28(+0.55%)
Jan 19, 2023 421.70 422.57 415.51 416.76 195,086 -7.88(-1.86%)
Jan 18, 2023 424.74 432.32 424.44 424.64 411,935 +0.71(+0.17%)
Jan 17, 2023 417.81 426.46 415.73 423.93 363,353 +7.26(+1.74%)
Jan 13, 2023 406.06 417.19 406.06 416.67 228,949 +7.40(+1.81%)
Jan 12, 2023 412.89 412.89 403.90 409.27 277,675 +1.05(+0.26%)
Jan 11, 2023 404.77 409.72 402.93 408.23 187,950 +3.50(+0.86%)
Jan 10, 2023 398.75 405.05 395.79 404.73 208,726 +4.61(+1.15%)
Jan 09, 2023 402.88 408.27 398.34 400.12 176,706 +0.16(+0.04%)
Jan 06, 2023 392.88 400.09 389.15 399.96 223,524 +10.79(+2.77%)
Jan 05, 2023 400.13 400.13 388.91 389.17 308,203 -14.08(-3.49%)
Jan 04, 2023 404.98 408.25 399.45 403.25 338,425 +1.81(+0.45%)
Jan 03, 2023 397.84 402.57 396.30 401.44 252,690 +4.70(+1.18%)
Dec 30, 2022 398.84 399.10 393.69 396.75 165,367 -5.23(-1.30%)
Dec 29, 2022 392.97 402.14 390.69 401.98 216,043 +11.85(+3.04%)
Dec 28, 2022 392.14 394.67 388.26 390.13 168,511 -1.02(-0.26%)
Dec 27, 2022 393.05 393.33 388.46 391.15 182,611 -2.46(-0.63%)
Dec 23, 2022 393.04 394.60 389.27 393.61 163,536 -0.45(-0.12%)
Dec 22, 2022 397.43 397.43 386.02 394.06 238,692 -5.93(-1.48%)
Dec 21, 2022 395.57 402.08 388.63 400.00 331,221 +7.14(+1.82%)
Dec 20, 2022 413.35 415.35 392.08 392.86 667,364 -22.37(-5.39%)
Dec 19, 2022 421.53 426.06 412.67 415.23 443,648 -8.39(-1.98%)
Dec 16, 2022 422.85 428.31 420.89 423.61 524,627 -2.65(-0.62%)
Dec 15, 2022 439.93 439.93 425.49 426.26 408,436 -18.04(-4.06%)
Dec 14, 2022 452.46 457.05 441.70 444.30 245,975 -7.58(-1.68%)
Dec 13, 2022 455.68 457.20 444.87 451.87 240,329 +6.99(+1.57%)
Dec 12, 2022 444.88 451.03 442.31 444.88 213,998 +0.15(+0.03%)
Dec 09, 2022 445.07 447.97 442.00 444.73 165,702 -1.54(-0.35%)
Dec 08, 2022 445.40 449.63 443.38 446.28 217,089 +1.00(+0.22%)
Dec 07, 2022 450.18 452.36 444.42 445.28 233,476 -3.82(-0.85%)
Dec 06, 2022 454.68 455.76 446.23 449.10 246,200 -4.88(-1.08%)
Dec 05, 2022 462.33 462.33 452.95 453.98 221,896 -11.93(-2.56%)
Dec 02, 2022 462.18 468.85 459.84 465.91 183,999 -1.00(-0.21%)
Dec 01, 2022 458.51 468.59 457.88 466.90 249,560 +10.75(+2.36%)
Nov 30, 2022 444.82 456.16 440.06 456.16 636,232 +12.04(+2.71%)
Nov 29, 2022 445.91 450.70 440.94 444.12 291,149 -2.31(-0.52%)
Nov 28, 2022 447.25 451.20 444.50 446.44 187,969 -3.19(-0.71%)
Nov 25, 2022 446.55 449.72 446.55 449.62 76,216 +1.82(+0.41%)
Nov 23, 2022 445.74 450.38 443.56 447.81 171,453 +1.86(+0.42%)
Nov 22, 2022 441.04 447.65 439.52 445.95 198,992 +5.18(+1.18%)
Nov 21, 2022 430.11 443.20 428.65 440.77 223,042 +8.72(+2.02%)
Nov 18, 2022 436.36 437.43 427.24 432.05 173,001 +1.06(+0.25%)
Nov 17, 2022 432.44 433.25 425.84 430.99 170,509 -4.72(-1.08%)
Nov 16, 2022 426.54 438.63 426.12 435.71 226,819 +8.45(+1.98%)
Nov 15, 2022 424.38 429.80 420.16 427.26 225,081 +8.22(+1.96%)
Nov 14, 2022 416.39 424.16 415.18 419.04 267,507 +3.31(+0.80%)
Nov 11, 2022 431.11 431.46 414.42 415.73 329,603 -14.84(-3.45%)
Nov 10, 2022 426.32 431.17 416.16 430.57 257,471 +17.86(+4.33%)
Nov 09, 2022 415.55 419.91 411.48 412.71 160,694 -4.52(-1.08%)
Nov 08, 2022 408.87 420.79 408.58 417.23 201,655 +8.44(+2.06%)
Nov 07, 2022 404.40 410.31 402.51 408.79 134,056 +5.69(+1.41%)
Nov 04, 2022 410.63 411.29 397.95 403.11 247,534 -4.02(-0.99%)
Nov 03, 2022 406.49 416.15 404.71 407.13 239,161 -2.70(-0.66%)
Nov 02, 2022 418.92 408.92 409.83 235,895 -10.85(-2.58%)
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.