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

Factset Research Systems Inc (NY: FDS )

445.93 +0.41 (+0.09%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 17, 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 (%)
Jul 31, 2023 433.75 435.81 430.56 432.20 368,671 -1.46(-0.34%)
Jul 28, 2023 436.48 436.48 430.33 433.66 288,124 +1.06(+0.25%)
Jul 27, 2023 438.70 439.11 432.02 432.60 345,240 -4.95(-1.13%)
Jul 26, 2023 435.41 438.12 432.26 437.54 266,786 +1.17(+0.27%)
Jul 25, 2023 433.15 439.46 433.15 436.37 292,776 +2.48(+0.57%)
Jul 24, 2023 429.09 433.95 427.54 433.89 343,169 +4.77(+1.11%)
Jul 21, 2023 427.44 430.31 424.80 429.12 285,298 +2.32(+0.54%)
Jul 20, 2023 422.96 426.98 419.81 426.80 364,948 +4.39(+1.04%)
Jul 19, 2023 421.83 427.84 420.65 422.40 328,099 +0.81(+0.19%)
Jul 18, 2023 419.19 423.81 418.50 421.59 319,137 +4.23(+1.01%)
Jul 17, 2023 407.70 417.93 407.69 417.36 342,021 +9.31(+2.28%)
Jul 14, 2023 411.30 416.48 407.53 408.05 320,132 -3.09(-0.75%)
Jul 13, 2023 397.53 411.46 397.53 411.14 417,061 +14.23(+3.58%)
Jul 12, 2023 403.27 406.33 396.15 396.91 424,555 -1.17(-0.29%)
Jul 11, 2023 392.85 399.26 390.46 398.08 349,485 +5.24(+1.33%)
Jul 10, 2023 384.21 395.29 383.05 392.85 350,694 +7.81(+2.03%)
Jul 07, 2023 386.96 388.86 382.76 385.04 352,599 -3.61(-0.93%)
Jul 06, 2023 389.90 391.11 386.42 388.64 412,252 -4.22(-1.07%)
Jul 05, 2023 389.41 393.00 385.52 392.87 446,964 +1.90(+0.49%)
Jul 03, 2023 395.36 396.14 388.28 390.97 201,497 -7.06(-1.77%)
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 410.06 422.21 419.56 350,507 +20.50(+5.14%)
May 08, 2023 404.21 405.57 397.86 399.07 182,344 -3.15(-0.78%)
May 05, 2023 394.74 403.55 394.74 402.22 242,955 +10.74(+2.74%)
May 04, 2023 392.20 394.64 389.54 391.48 224,348 +1.35(+0.35%)
May 03, 2023 396.05 397.70 387.52 390.13 303,471 -4.39(-1.11%)
May 02, 2023 404.56 404.56 390.19 394.52 338,910 -12.93(-3.17%)
May 01, 2023 407.29 412.28 407.00 407.45 135,290 -0.55(-0.14%)
Apr 28, 2023 404.81 410.54 404.24 408.01 223,267 +1.52(+0.37%)
Apr 27, 2023 400.63 406.51 398.88 406.49 160,124 +8.68(+2.18%)
Apr 26, 2023 405.68 408.88 396.04 397.81 225,307 -10.57(-2.59%)
Apr 25, 2023 417.58 421.20 408.06 408.38 178,570 -10.04(-2.40%)
Apr 24, 2023 419.08 420.56 415.44 418.42 171,140 +0.71(+0.17%)
Apr 21, 2023 414.03 418.95 411.60 417.71 173,878 +4.74(+1.15%)
Apr 20, 2023 412.45 414.98 410.09 412.97 97,445 +0.17(+0.04%)
Apr 19, 2023 412.01 414.75 411.85 412.80 141,531 -0.43(-0.10%)
Apr 18, 2023 413.67 416.24 410.86 413.23 213,177 +0.51(+0.12%)
Apr 17, 2023 409.95 414.35 408.81 412.71 215,665 +2.45(+0.60%)
Apr 14, 2023 412.75 417.05 409.50 410.27 187,313 -3.26(-0.79%)
Apr 13, 2023 408.07 415.60 406.75 413.53 224,563 +5.49(+1.35%)
Apr 12, 2023 405.61 409.80 404.48 408.04 214,175 +5.62(+1.40%)
Apr 11, 2023 400.66 404.87 400.46 402.42 192,126 +2.33(+0.58%)
Apr 10, 2023 398.74 400.23 394.63 400.09 147,594 -1.07(-0.27%)
Apr 06, 2023 397.01 402.03 396.16 401.16 206,964 +2.72(+0.68%)
Apr 05, 2023 406.24 409.12 396.31 398.44 329,613 -7.66(-1.89%)
Apr 04, 2023 413.44 416.88 405.44 406.10 290,956 -6.23(-1.51%)
Apr 03, 2023 409.05 416.14 409.05 412.34 293,084 +0.96(+0.23%)
Mar 31, 2023 409.53 411.50 407.02 411.38 238,824 +4.37(+1.07%)
Mar 30, 2023 404.35 409.61 401.49 407.00 272,975 +3.02(+0.75%)
Mar 29, 2023 397.84 404.23 392.70 403.98 273,510 +6.10(+1.53%)
Mar 28, 2023 395.08 398.04 392.36 397.88 329,912 +7.00(+1.79%)
Mar 27, 2023 395.93 402.86 390.44 390.88 246,651 -4.41(-1.12%)
Mar 24, 2023 386.85 396.37 378.50 395.29 507,488 +6.21(+1.60%)
Mar 23, 2023 386.51 399.39 374.51 389.08 973,700 -22.85(-5.55%)
Mar 22, 2023 416.23 423.06 411.91 411.93 353,565 -3.52(-0.85%)
Mar 21, 2023 411.56 416.42 409.11 415.45 241,440 +7.58(+1.86%)
Mar 20, 2023 403.76 408.86 401.98 407.87 329,347 +5.69(+1.41%)
Mar 17, 2023 401.31 407.86 399.15 402.18 529,518 +0.60(+0.15%)
Mar 16, 2023 400.04 410.36 397.59 401.57 500,030 +0.50(+0.13%)
Mar 15, 2023 399.23 403.70 395.49 401.07 354,992 -4.82(-1.19%)
Mar 14, 2023 400.70 407.77 400.68 405.88 324,083 +11.97(+3.04%)
Mar 13, 2023 389.67 400.56 388.70 393.91 225,986 +1.82(+0.46%)
Mar 10, 2023 401.59 401.59 390.15 392.09 288,545 -10.31(-2.56%)
Mar 09, 2023 405.40 407.83 400.62 402.40 258,322 -1.99(-0.49%)
Mar 08, 2023 405.07 407.78 402.85 404.39 132,599 -1.59(-0.39%)
Mar 07, 2023 415.46 415.46 405.22 405.98 185,384 -8.59(-2.07%)
Mar 06, 2023 417.59 421.67 413.19 414.58 229,766 -2.85(-0.68%)
Mar 03, 2023 412.80 417.76 412.22 417.43 153,415 +6.50(+1.58%)
Mar 02, 2023 406.17 412.35 406.17 410.93 128,468 +1.85(+0.45%)
Mar 01, 2023 408.15 410.73 405.32 409.08 254,066 -1.76(-0.43%)
Feb 28, 2023 415.67 417.38 410.81 410.84 212,516 -5.32(-1.28%)
Feb 27, 2023 420.80 421.38 413.97 416.16 130,566 -0.58(-0.14%)
Feb 24, 2023 417.85 417.88 413.09 416.74 118,039 -5.03(-1.19%)
Feb 23, 2023 420.06 422.57 416.54 421.77 103,532 +4.07(+0.98%)
Feb 22, 2023 418.32 421.82 415.33 417.70 180,155 +0.44(+0.11%)
Feb 21, 2023 422.51 422.51 415.94 417.25 174,657 -9.22(-2.16%)
Feb 17, 2023 421.04 427.14 420.91 426.47 186,728 +4.02(+0.95%)
Feb 16, 2023 423.46 430.20 422.41 422.45 122,180 -8.01(-1.86%)
Feb 15, 2023 423.23 432.41 422.40 430.46 148,314 +5.39(+1.27%)
Feb 14, 2023 427.48 432.44 424.71 425.07 134,158 -4.55(-1.06%)
Feb 13, 2023 424.42 431.29 424.42 429.62 196,525 +6.04(+1.43%)
Feb 10, 2023 420.01 423.80 418.27 423.58 151,971 +1.04(+0.25%)
Feb 09, 2023 429.26 431.55 422.36 422.54 110,244 -4.48(-1.05%)
Feb 08, 2023 427.46 429.08 425.78 427.02 148,553 -2.21(-0.51%)
Feb 07, 2023 419.27 431.83 419.27 429.23 176,361 +7.06(+1.67%)
Feb 06, 2023 419.07 426.56 417.72 422.17 143,846 -0.67(-0.16%)
Feb 03, 2023 421.59 427.55 417.61 422.84 216,287 -5.68(-1.32%)
Feb 02, 2023 423.06 431.72 423.06 428.52 176,053 +6.68(+1.58%)
Feb 01, 2023 415.70 425.68 413.30 421.84 286,659 +3.57(+0.85%)
Jan 31, 2023 417.69 425.51 411.50 418.27 333,864 +2.29(+0.55%)
Jan 30, 2023 418.70 421.68 415.24 415.98 153,682 -4.77(-1.13%)
Jan 27, 2023 413.56 422.65 413.56 420.74 171,125 +4.90(+1.18%)
Jan 26, 2023 411.67 416.14 409.92 415.85 182,617 +6.58(+1.61%)
Jan 25, 2023 411.04 412.55 405.51 409.27 208,941 -5.74(-1.38%)
Jan 24, 2023 418.48 418.61 413.26 415.01 161,563 -4.48(-1.07%)
Jan 23, 2023 419.84 424.06 418.25 419.49 115,061 +0.41(+0.10%)
Jan 20, 2023 416.90 422.11 412.37 419.08 200,431 +2.28(+0.55%)
Jan 19, 2023 421.74 422.61 415.55 416.80 195,068 -7.88(-1.86%)
Jan 18, 2023 424.78 432.36 424.48 424.68 411,898 +0.71(+0.17%)
Jan 17, 2023 417.85 426.50 415.77 423.97 363,320 +7.26(+1.74%)
Jan 13, 2023 406.10 417.23 406.10 416.71 228,928 +7.40(+1.81%)
Jan 12, 2023 412.93 412.93 403.94 409.31 277,650 +1.05(+0.26%)
Jan 11, 2023 404.81 409.75 402.96 408.26 187,934 +3.50(+0.86%)
Jan 10, 2023 398.79 405.09 395.83 404.76 208,707 +4.61(+1.15%)
Jan 09, 2023 402.92 408.31 398.37 400.15 176,690 +0.16(+0.04%)
Jan 06, 2023 392.91 400.12 389.19 399.99 223,504 +10.79(+2.77%)
Jan 05, 2023 400.16 400.16 388.95 389.20 308,175 -14.08(-3.49%)
Jan 04, 2023 405.02 408.29 399.49 403.29 338,395 +1.81(+0.45%)
Jan 03, 2023 397.88 402.61 396.33 401.48 252,667 +4.70(+1.18%)
Dec 30, 2022 398.88 399.13 393.72 396.78 165,352 -5.23(-1.30%)
Dec 29, 2022 393.00 402.18 390.73 402.01 216,024 +11.85(+3.04%)
Dec 28, 2022 392.17 394.70 388.30 390.16 168,496 -1.02(-0.26%)
Dec 27, 2022 393.08 393.37 388.49 391.18 182,595 -2.46(-0.63%)
Dec 23, 2022 393.07 394.63 389.30 393.64 163,521 -0.46(-0.12%)
Dec 22, 2022 397.46 397.46 386.06 394.10 238,671 -5.93(-1.48%)
Dec 21, 2022 395.60 402.12 388.66 400.03 331,191 +7.14(+1.82%)
Dec 20, 2022 413.38 415.38 392.11 392.89 667,305 -22.37(-5.39%)
Dec 19, 2022 421.56 426.09 412.70 415.26 443,609 -8.39(-1.98%)
Dec 16, 2022 422.89 428.35 420.93 423.65 524,580 -2.65(-0.62%)
Dec 15, 2022 439.97 439.97 425.53 426.30 408,400 -18.04(-4.06%)
Dec 14, 2022 452.50 457.09 441.74 444.34 245,953 -7.58(-1.68%)
Dec 13, 2022 455.72 457.24 444.91 451.92 240,308 +6.99(+1.57%)
Dec 12, 2022 444.92 451.07 442.35 444.92 213,979 +0.15(+0.03%)
Dec 09, 2022 445.11 448.01 442.05 444.77 165,687 -1.54(-0.35%)
Dec 08, 2022 445.44 449.67 443.42 446.32 217,069 +1.00(+0.22%)
Dec 07, 2022 450.22 452.40 444.46 445.32 233,455 -3.82(-0.85%)
Dec 06, 2022 454.72 455.80 446.27 449.14 246,178 -4.88(-1.08%)
Dec 05, 2022 462.37 462.37 452.99 454.02 221,876 -11.93(-2.56%)
Dec 02, 2022 462.22 468.89 459.88 465.95 183,983 -1.00(-0.21%)
Dec 01, 2022 458.55 468.63 457.92 466.95 249,538 +10.75(+2.36%)
Nov 30, 2022 444.86 456.20 440.10 456.20 636,175 +12.04(+2.71%)
Nov 29, 2022 445.95 450.74 440.98 444.16 291,123 -2.31(-0.52%)
Nov 28, 2022 447.29 451.24 444.54 446.48 187,953 -3.19(-0.71%)
Nov 25, 2022 446.59 449.76 446.59 449.66 76,209 +1.82(+0.41%)
Nov 23, 2022 445.78 450.42 443.60 447.85 171,438 +1.85(+0.42%)
Nov 22, 2022 441.08 447.69 439.56 445.99 198,975 +5.18(+1.18%)
Nov 21, 2022 430.15 443.24 428.69 440.81 223,022 +8.73(+2.02%)
Nov 18, 2022 436.40 437.46 427.27 432.08 172,985 +1.06(+0.25%)
Nov 17, 2022 432.48 433.29 425.88 431.03 170,494 -4.72(-1.08%)
Nov 16, 2022 426.58 438.67 426.15 435.75 226,799 +8.45(+1.98%)
Nov 15, 2022 424.42 429.83 420.20 427.30 225,060 +8.22(+1.96%)
Nov 14, 2022 416.43 424.20 415.22 419.08 267,483 +3.31(+0.80%)
Nov 11, 2022 431.15 431.50 414.46 415.77 329,574 -14.84(-3.45%)
Nov 10, 2022 426.36 431.21 416.19 430.61 257,448 +17.86(+4.33%)
Nov 09, 2022 415.59 419.95 411.51 412.75 160,679 -4.52(-1.08%)
Nov 08, 2022 408.91 420.82 408.61 417.27 201,637 +8.44(+2.06%)
Nov 07, 2022 404.44 410.35 402.55 408.83 134,044 +5.69(+1.41%)
Nov 04, 2022 410.67 411.33 397.98 403.14 247,512 -4.02(-0.99%)
Nov 03, 2022 406.53 416.18 404.74 407.16 239,139 -2.71(-0.66%)
Nov 02, 2022 418.96 408.96 409.87 235,874 -10.85(-2.58%)
Nov 01, 2022 422.38 424.57 415.47 420.71 267,031 +0.75(+0.18%)
Oct 31, 2022 423.13 423.44 416.17 419.96 310,065 -4.85(-1.14%)
Oct 28, 2022 417.39 425.77 414.33 424.81 218,109 +6.88(+1.65%)
Oct 27, 2022 414.23 420.62 413.40 417.93 193,939 +5.70(+1.38%)
Oct 26, 2022 414.52 418.11 410.46 412.23 219,357 -1.59(-0.38%)
Oct 25, 2022 405.43 413.99 404.69 413.81 362,223 +8.97(+2.22%)
Oct 24, 2022 405.01 407.89 398.74 404.84 186,113 +3.04(+0.76%)
Oct 21, 2022 394.90 402.21 390.96 401.80 165,178 +7.46(+1.89%)
Oct 20, 2022 401.40 401.50 393.56 394.34 176,627 -6.49(-1.62%)
Oct 19, 2022 401.16 404.16 397.22 400.83 171,855 -3.15(-0.78%)
Oct 18, 2022 409.91 411.72 400.44 403.97 228,991 +2.26(+0.56%)
Oct 17, 2022 395.88 403.33 395.34 401.71 187,902 +12.26(+3.15%)
Oct 14, 2022 407.24 407.56 388.73 389.45 280,704 -14.29(-3.54%)
Oct 13, 2022 389.52 405.41 384.59 403.75 301,350 +7.30(+1.84%)
Oct 12, 2022 409.65 409.65 396.25 396.44 377,712 -12.88(-3.15%)
Oct 11, 2022 406.28 412.24 403.51 409.32 271,867 +1.91(+0.47%)
Oct 10, 2022 411.29 411.29 400.32 407.42 247,640 -0.90(-0.22%)
Oct 07, 2022 408.20 409.50 404.32 408.32 281,382 -5.49(-1.33%)
Oct 06, 2022 418.11 421.05 412.46 413.81 245,603 -4.49(-1.07%)
Oct 05, 2022 413.68 422.23 413.12 418.30 265,394 +1.47(+0.35%)
Oct 04, 2022 407.35 417.19 407.14 416.82 267,072 +14.00(+3.48%)
Oct 03, 2022 396.00 406.24 396.00 402.82 287,404 +7.91(+2.00%)
Sep 30, 2022 394.73 401.33 391.72 394.91 304,645 +3.21(+0.82%)
Sep 29, 2022 386.08 393.10 380.08 391.71 344,219 +3.75(+0.97%)
Sep 28, 2022 388.28 393.30 386.34 387.95 314,759 +1.90(+0.49%)
Sep 27, 2022 386.92 391.28 381.12 386.05 269,920 +2.68(+0.70%)
Sep 26, 2022 386.85 389.77 380.20 383.38 408,400 -4.19(-1.08%)
Sep 23, 2022 388.27 393.58 380.38 387.57 469,906 -2.05(-0.53%)
Sep 22, 2022 407.65 412.29 381.79 389.62 1,231,139 -35.24(-8.29%)
Sep 21, 2022 437.04 440.98 424.63 424.86 339,368 -11.04(-2.53%)
Sep 20, 2022 437.75 439.59 431.98 435.90 232,363 -4.76(-1.08%)
Sep 19, 2022 436.91 440.87 434.19 440.66 264,530 +0.44(+0.10%)
Sep 16, 2022 437.36 441.21 432.75 440.23 449,855 -0.64(-0.15%)
Sep 15, 2022 445.79 445.79 438.10 440.87 297,022 -2.16(-0.49%)
Sep 14, 2022 440.75 447.81 439.60 443.03 321,745 +1.97(+0.45%)
Sep 13, 2022 443.74 447.79 440.42 441.07 266,303 -10.08(-2.23%)
Sep 12, 2022 449.09 452.39 446.77 451.14 244,786 +3.65(+0.82%)
Sep 09, 2022 444.16 448.91 443.72 447.49 194,675 +4.48(+1.01%)
Sep 08, 2022 437.75 443.37 435.12 443.01 138,986 +4.02(+0.92%)
Sep 07, 2022 432.20 439.35 430.80 438.99 163,834 +8.27(+1.92%)
Sep 06, 2022 427.08 433.40 422.64 430.72 198,053 +5.87(+1.38%)
Sep 02, 2022 437.33 437.33 422.44 424.85 132,558 -9.50(-2.19%)
Sep 01, 2022 426.27 434.68 425.93 434.35 166,203 +6.63(+1.55%)
Aug 31, 2022 435.54 436.26 427.55 427.71 278,727 -4.23(-0.98%)
Aug 30, 2022 434.66 435.78 428.68 431.95 149,706 -2.79(-0.64%)
Aug 29, 2022 435.98 438.93 430.55 434.74 196,702 -3.71(-0.85%)
Aug 26, 2022 449.85 450.14 438.43 438.45 217,101 -7.15(-1.60%)
Aug 25, 2022 440.30 445.86 437.25 445.60 133,293 +10.29(+2.36%)
Aug 24, 2022 433.39 438.87 433.39 435.31 157,808 +2.89(+0.67%)
Aug 23, 2022 433.71 436.28 431.04 432.43 122,445 -4.64(-1.06%)
Aug 22, 2022 435.37 440.06 434.78 437.06 205,347 -2.62(-0.60%)
Aug 19, 2022 445.88 446.17 438.81 439.68 694,996 -7.74(-1.73%)
Aug 18, 2022 447.59 449.29 443.77 447.43 141,559 +1.36(+0.30%)
Aug 17, 2022 439.98 447.76 439.83 446.07 168,201 +5.08(+1.15%)
Aug 16, 2022 438.89 443.26 437.18 440.99 155,344 +1.08(+0.25%)
Aug 15, 2022 433.87 440.81 432.34 439.90 143,404 +5.44(+1.25%)
Aug 12, 2022 428.15 434.64 425.08 434.46 126,085 +7.80(+1.83%)
Aug 11, 2022 428.49 431.31 424.94 426.66 130,136 -1.72(-0.40%)
Aug 10, 2022 424.50 428.45 421.85 428.39 192,839 +10.98(+2.63%)
Aug 09, 2022 416.68 420.37 414.71 417.40 161,910 +0.20(+0.05%)
Aug 08, 2022 419.53 422.55 416.81 417.21 170,732 +0.24(+0.06%)
Aug 05, 2022 414.81 418.83 411.29 416.97 142,829 -1.45(-0.35%)
Aug 04, 2022 414.90 419.50 413.92 418.42 201,826 +2.28(+0.55%)
Aug 03, 2022 416.43 418.21 412.46 416.14 294,691 +1.53(+0.37%)
Aug 02, 2022 415.32 419.81 410.50 414.62 184,642 -1.85(-0.44%)
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.