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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 426.23 432.12 423.51 430.05 349,186 +4.62(+1.09%)
Oct 30, 2023 421.08 427.57 418.40 425.43 208,269 +6.80(+1.62%)
Oct 27, 2023 426.77 426.77 417.40 418.63 185,600 -8.60(-2.01%)
Oct 26, 2023 422.94 431.22 422.94 427.23 159,689 +4.86(+1.15%)
Oct 25, 2023 426.70 429.63 421.70 422.37 186,027 -5.71(-1.33%)
Oct 24, 2023 431.19 433.50 424.18 428.08 140,518 -1.76(-0.41%)
Oct 23, 2023 426.28 434.40 425.34 429.84 167,425 +1.55(+0.36%)
Oct 20, 2023 435.82 436.13 427.46 428.29 178,757 -6.72(-1.55%)
Oct 19, 2023 441.14 444.24 434.98 435.01 217,441 -6.90(-1.56%)
Oct 18, 2023 446.89 448.43 440.78 441.91 191,656 -6.24(-1.39%)
Oct 17, 2023 444.75 451.47 444.75 448.15 211,924 +2.15(+0.48%)
Oct 16, 2023 447.19 449.72 444.49 446.00 181,075 +1.27(+0.29%)
Oct 13, 2023 447.83 449.02 441.77 444.73 189,698 -0.69(-0.15%)
Oct 12, 2023 456.92 456.92 445.12 445.41 264,398 -9.51(-2.09%)
Oct 11, 2023 451.02 456.50 451.02 454.92 216,666 +3.51(+0.78%)
Oct 10, 2023 449.24 454.64 449.24 451.41 204,302 +1.91(+0.43%)
Oct 09, 2023 449.43 453.60 448.64 449.50 253,621 -0.89(-0.20%)
Oct 06, 2023 445.52 453.37 444.12 450.38 184,753 +3.11(+0.69%)
Oct 05, 2023 445.54 450.67 444.80 447.27 326,451 +1.88(+0.42%)
Oct 04, 2023 435.38 445.78 435.38 445.39 333,078 +11.52(+2.66%)
Oct 03, 2023 433.00 436.75 431.12 433.87 365,416 -0.34(-0.08%)
Oct 02, 2023 433.99 439.05 430.51 434.21 236,287 -1.19(-0.27%)
Sep 29, 2023 442.13 444.75 434.82 435.39 276,558 -4.58(-1.04%)
Sep 28, 2023 434.55 443.10 433.58 439.98 328,637 +6.64(+1.53%)
Sep 27, 2023 432.27 433.35 426.98 433.33 258,655 +3.09(+0.72%)
Sep 26, 2023 432.46 435.59 430.12 430.25 252,306 -4.86(-1.12%)
Sep 25, 2023 433.00 435.53 431.03 435.11 299,758 +1.14(+0.26%)
Sep 22, 2023 419.46 436.61 418.77 433.96 430,705 +9.02(+2.12%)
Sep 21, 2023 420.09 447.01 418.21 424.94 849,590 +2.98(+0.71%)
Sep 20, 2023 426.37 427.98 421.61 421.96 426,127 -2.53(-0.60%)
Sep 19, 2023 426.83 428.78 422.21 424.49 323,073 -2.86(-0.67%)
Sep 18, 2023 425.65 430.15 424.81 427.35 269,381 +1.50(+0.35%)
Sep 15, 2023 427.79 432.95 424.87 425.85 445,708 -3.97(-0.92%)
Sep 14, 2023 428.76 430.56 424.97 429.82 221,764 +2.51(+0.59%)
Sep 13, 2023 422.53 427.37 418.85 427.31 229,945 +5.60(+1.33%)
Sep 12, 2023 423.71 425.75 420.31 421.71 192,204 -2.91(-0.68%)
Sep 11, 2023 428.59 429.04 423.17 424.62 214,024 -2.55(-0.60%)
Sep 08, 2023 429.16 431.78 424.70 427.17 218,224 -1.91(-0.45%)
Sep 07, 2023 427.66 430.21 426.12 429.08 210,409 +0.41(+0.10%)
Sep 06, 2023 429.87 435.36 428.12 428.67 224,739 -2.00(-0.46%)
Sep 05, 2023 432.74 434.48 430.47 430.68 183,826 -2.95(-0.68%)
Sep 01, 2023 436.91 437.35 431.80 433.62 197,159 -0.93(-0.21%)
Aug 31, 2023 433.70 438.33 433.70 434.55 266,781 +1.45(+0.34%)
Aug 30, 2023 427.64 433.72 427.64 433.10 158,549 +5.10(+1.19%)
Aug 29, 2023 425.00 428.65 423.56 428.00 220,760 +1.75(+0.41%)
Aug 28, 2023 427.78 430.54 424.49 426.25 214,025 -0.52(-0.12%)
Aug 25, 2023 436.25 440.07 426.49 426.76 308,575 -10.83(-2.47%)
Aug 24, 2023 435.97 442.46 434.64 437.59 294,359 +2.90(+0.67%)
Aug 23, 2023 428.62 435.64 427.24 434.69 205,143 +7.48(+1.75%)
Aug 22, 2023 428.13 430.09 425.02 427.21 180,695 +0.02(+0.00%)
Aug 21, 2023 425.72 427.58 422.30 427.19 190,592 +0.60(+0.14%)
Aug 18, 2023 425.10 429.52 423.62 426.60 267,043 -0.98(-0.23%)
Aug 17, 2023 422.99 429.02 422.65 427.58 281,529 +5.25(+1.24%)
Aug 16, 2023 420.14 426.09 419.51 422.32 152,685 +1.42(+0.34%)
Aug 15, 2023 420.41 422.03 418.22 420.90 138,822 -1.74(-0.41%)
Aug 14, 2023 421.66 423.87 420.57 422.64 103,911 +1.43(+0.34%)
Aug 11, 2023 418.43 423.74 417.13 421.21 158,126 +1.58(+0.38%)
Aug 10, 2023 421.78 424.17 418.54 419.63 198,557 +0.41(+0.10%)
Aug 09, 2023 417.62 421.05 415.85 419.22 247,759 +1.63(+0.39%)
Aug 08, 2023 419.32 419.38 412.64 417.60 247,150 -4.42(-1.05%)
Aug 07, 2023 420.15 423.90 417.35 422.02 274,608 +2.68(+0.64%)
Aug 04, 2023 428.98 429.51 418.82 419.33 246,686 -8.89(-2.08%)
Aug 03, 2023 430.51 434.35 427.85 428.23 376,137 -3.04(-0.70%)
Aug 02, 2023 427.23 434.61 427.12 431.26 355,956 +0.51(+0.12%)
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.