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

Factset Research Systems Inc (NY: FDS )

431.56 -3.90 (-0.90%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 8, 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, 2023 394.77 399.67 394.09 398.03 277,471 +5.07(+1.29%)
Jun 29, 2023 392.83 395.44 391.16 392.97 212,747 +0.07(+0.02%)
Jun 28, 2023 398.13 398.13 388.69 392.90 330,179 -4.83(-1.21%)
Jun 27, 2023 393.73 398.84 390.38 397.73 480,961 +4.65(+1.18%)
Jun 26, 2023 390.46 393.33 388.73 393.08 423,086 +1.60(+0.41%)
Jun 23, 2023 398.97 402.59 391.17 391.48 675,657 -10.03(-2.50%)
Jun 22, 2023 415.19 415.19 389.41 401.51 945,434 -19.06(-4.53%)
Jun 21, 2023 418.65 423.21 416.64 420.57 490,373 +1.78(+0.42%)
Jun 20, 2023 415.48 423.85 415.48 418.80 504,406 +0.64(+0.15%)
Jun 16, 2023 421.70 427.17 415.67 418.16 516,404 -1.40(-0.33%)
Jun 15, 2023 410.06 422.21 409.31 419.56 350,507 +11.26(+2.76%)
Jun 14, 2023 403.39 409.72 400.68 408.31 254,518 +4.51(+1.12%)
Jun 13, 2023 398.19 404.80 396.62 403.80 330,479 +6.13(+1.54%)
Jun 12, 2023 394.81 398.09 394.43 397.67 245,129 +2.68(+0.68%)
Jun 09, 2023 401.56 402.92 393.05 394.98 352,645 -5.83(-1.45%)
Jun 08, 2023 394.48 404.34 392.54 400.81 282,204 +5.87(+1.49%)
Jun 07, 2023 396.00 398.29 392.95 394.94 212,615 -0.06(-0.01%)
Jun 06, 2023 393.61 399.92 393.61 395.00 175,815 -0.59(-0.15%)
Jun 05, 2023 394.90 398.02 392.72 395.59 153,907 -0.62(-0.16%)
Jun 02, 2023 391.36 396.66 390.89 396.21 186,107 +8.47(+2.18%)
Jun 01, 2023 384.06 388.83 378.47 387.74 247,660 +5.37(+1.40%)
May 31, 2023 386.75 387.31 380.85 382.38 524,844 -4.94(-1.27%)
May 30, 2023 385.60 389.84 381.67 387.31 323,328 +2.38(+0.62%)
May 26, 2023 382.48 385.03 380.73 384.93 236,776 +3.34(+0.88%)
May 25, 2023 381.24 384.13 378.57 381.59 206,962 +0.48(+0.13%)
May 24, 2023 383.63 385.14 380.84 381.11 207,649 -4.42(-1.15%)
May 23, 2023 392.06 398.77 385.04 385.52 214,860 -9.13(-2.31%)
May 22, 2023 392.88 396.20 389.53 394.65 283,019 +2.04(+0.52%)
May 19, 2023 391.91 397.01 391.91 392.61 251,771 +2.62(+0.67%)
May 18, 2023 391.20 391.56 386.58 389.99 271,646 -0.70(-0.18%)
May 17, 2023 386.11 392.09 382.93 390.70 311,153 +5.67(+1.47%)
May 16, 2023 390.30 391.88 382.97 385.03 324,955 -7.42(-1.89%)
May 15, 2023 394.70 396.72 390.36 392.45 223,782 -2.31(-0.58%)
May 12, 2023 399.08 401.03 394.05 394.76 265,111 -1.89(-0.48%)
May 11, 2023 399.06 402.51 393.90 396.65 190,422 -4.08(-1.02%)
May 10, 2023 401.43 404.21 400.21 400.74 236,536 +2.36(+0.59%)
May 09, 2023 395.99 400.66 393.27 398.38 208,837 -0.65(-0.16%)
May 08, 2023 404.17 405.54 397.82 399.03 182,360 -3.15(-0.78%)
May 05, 2023 394.70 403.51 394.70 402.18 242,976 +10.74(+2.74%)
May 04, 2023 392.16 394.60 389.51 391.44 224,368 +1.35(+0.35%)
May 03, 2023 396.02 397.66 387.49 390.09 303,498 -4.39(-1.11%)
May 02, 2023 404.52 404.52 390.15 394.48 338,940 -12.93(-3.17%)
May 01, 2023 407.26 412.24 406.96 407.42 135,302 -0.56(-0.14%)
Apr 28, 2023 404.77 410.51 404.20 407.97 223,287 +1.52(+0.37%)
Apr 27, 2023 400.60 406.47 398.84 406.45 160,139 +8.68(+2.18%)
Apr 26, 2023 405.64 408.84 396.01 397.77 225,327 -10.57(-2.59%)
Apr 25, 2023 417.54 421.16 408.02 408.35 178,586 -10.04(-2.40%)
Apr 24, 2023 419.04 420.52 415.40 418.38 171,155 +0.71(+0.17%)
Apr 21, 2023 414.00 418.91 411.57 417.67 173,894 +4.74(+1.15%)
Apr 20, 2023 412.41 414.95 410.05 412.93 97,454 +0.17(+0.04%)
Apr 19, 2023 411.97 414.72 411.81 412.77 141,544 -0.43(-0.10%)
Apr 18, 2023 413.63 416.20 410.82 413.19 213,196 +0.51(+0.12%)
Apr 17, 2023 409.91 414.31 408.77 412.68 215,685 +2.45(+0.60%)
Apr 14, 2023 412.72 417.02 409.47 410.23 187,329 -3.26(-0.79%)
Apr 13, 2023 408.03 415.56 406.71 413.49 224,583 +5.49(+1.35%)
Apr 12, 2023 405.57 409.76 404.45 408.00 214,194 +5.62(+1.40%)
Apr 11, 2023 400.63 404.84 400.43 402.38 192,143 +2.33(+0.58%)
Apr 10, 2023 398.70 400.19 394.59 400.05 147,607 -1.07(-0.27%)
Apr 06, 2023 396.98 401.99 396.13 401.12 206,983 +2.72(+0.68%)
Apr 05, 2023 406.21 409.08 396.28 398.41 329,642 -7.66(-1.89%)
Apr 04, 2023 413.40 416.84 405.40 406.07 290,982 -6.23(-1.51%)
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.