Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 296.32 298.17 291.70 294.96 309,140 -3.61(-1.21%)
Oct 29, 2020 298.58 301.24 294.49 298.57 229,301 -0.94(-0.31%)
Oct 28, 2020 301.34 302.08 296.61 299.51 219,772 -7.38(-2.41%)
Oct 27, 2020 311.06 313.98 306.80 306.89 186,797 -3.24(-1.05%)
Oct 26, 2020 312.58 317.05 306.41 310.13 245,394 -5.98(-1.89%)
Oct 23, 2020 315.58 318.91 313.46 316.11 147,348 +0.49(+0.16%)
Oct 22, 2020 320.29 322.66 315.05 315.62 164,922 -4.65(-1.45%)
Oct 21, 2020 321.88 325.70 320.07 320.27 134,400 -0.48(-0.15%)
Oct 20, 2020 321.62 325.54 320.34 320.75 141,284 -0.61(-0.19%)
Oct 19, 2020 328.90 331.47 320.50 321.36 183,493 -5.42(-1.66%)
Oct 16, 2020 327.48 328.32 324.74 326.77 190,576 +1.75(+0.54%)
Oct 15, 2020 316.28 326.64 316.28 325.02 211,267 +2.40(+0.75%)
Oct 14, 2020 324.68 325.48 320.17 322.62 166,070 -0.30(-0.09%)
Oct 13, 2020 317.65 323.95 317.40 322.92 321,201 +5.77(+1.82%)
Oct 12, 2020 316.01 318.96 314.42 317.15 222,605 +2.01(+0.64%)
Oct 09, 2020 318.53 319.83 314.61 315.14 179,457 -1.09(-0.34%)
Oct 08, 2020 314.49 318.40 312.49 316.23 251,904 +3.10(+0.99%)
Oct 07, 2020 311.97 314.32 311.13 313.13 298,342 +3.47(+1.12%)
Oct 06, 2020 312.17 315.38 309.06 309.65 284,839 -1.33(-0.43%)
Oct 05, 2020 313.66 316.56 308.50 310.98 302,836 -0.55(-0.18%)
Oct 02, 2020 311.67 315.62 310.37 311.53 371,592 -4.12(-1.30%)
Oct 01, 2020 322.56 326.41 314.65 315.65 355,913 -6.62(-2.05%)
Sep 30, 2020 321.38 325.95 319.47 322.27 272,159 +0.88(+0.28%)
Sep 29, 2020 319.74 324.79 319.74 321.38 228,853 +0.64(+0.20%)
Sep 28, 2020 319.02 324.04 319.02 320.74 264,784 +4.71(+1.49%)
Sep 25, 2020 320.12 320.12 310.63 316.03 339,691 -5.74(-1.78%)
Sep 24, 2020 332.01 344.44 318.77 321.77 424,982 +3.50(+1.10%)
Sep 23, 2020 325.35 327.79 315.69 318.27 236,800 -7.78(-2.38%)
Sep 22, 2020 324.73 328.98 318.38 326.04 227,614 +1.89(+0.58%)
Sep 21, 2020 317.89 325.45 315.31 324.16 289,079 +0.42(+0.13%)
Sep 18, 2020 323.06 326.87 320.59 323.73 710,763 +3.23(+1.01%)
Sep 17, 2020 316.97 323.37 316.48 320.50 191,085 -1.04(-0.32%)
Sep 16, 2020 324.46 329.40 320.92 321.54 183,028 -2.13(-0.66%)
Sep 15, 2020 324.04 325.57 321.75 323.67 108,631 +2.80(+0.87%)
Sep 14, 2020 318.98 323.05 317.31 320.87 228,736 +6.14(+1.95%)
Sep 11, 2020 314.58 317.46 312.73 314.73 152,024 +1.92(+0.61%)
Sep 10, 2020 320.64 321.53 311.07 312.81 179,887 -7.33(-2.29%)
Sep 09, 2020 315.05 323.67 313.84 320.14 216,069 +9.69(+3.12%)
Sep 08, 2020 315.64 316.30 308.08 310.45 367,925 -9.50(-2.97%)
Sep 04, 2020 328.18 328.45 314.69 319.95 275,784 -6.46(-1.98%)
Sep 03, 2020 340.23 340.41 324.76 326.41 239,812 -14.31(-4.20%)
Sep 02, 2020 339.37 342.91 337.91 340.72 217,173 +2.86(+0.85%)
Sep 01, 2020 337.48 338.90 336.82 337.86 159,892 +0.65(+0.19%)
Aug 31, 2020 339.71 347.26 336.94 337.21 267,067 -2.42(-0.71%)
Aug 28, 2020 341.11 342.49 338.66 339.63 128,020 +0.51(+0.15%)
Aug 27, 2020 343.12 344.57 338.08 339.12 182,515 -1.94(-0.57%)
Aug 26, 2020 340.15 344.11 339.87 341.07 225,634 -0.04(-0.01%)
Aug 25, 2020 343.44 343.44 340.39 341.10 171,759 -1.31(-0.38%)
Aug 24, 2020 344.43 346.95 340.67 342.42 162,923 +1.22(+0.36%)
Aug 21, 2020 341.19 343.37 338.78 341.20 134,215 -0.13(-0.04%)
Aug 20, 2020 343.80 345.64 341.15 341.33 103,285 -4.48(-1.30%)
Aug 19, 2020 345.42 348.43 344.41 345.82 137,244 +0.10(+0.03%)
Aug 18, 2020 341.64 347.50 341.64 345.71 114,395 +5.06(+1.49%)
Aug 17, 2020 340.82 344.31 337.94 340.65 156,764 +0.90(+0.27%)
Aug 14, 2020 341.10 343.62 336.41 339.75 139,747 -1.31(-0.38%)
Aug 13, 2020 343.66 345.52 339.64 341.07 194,869 -4.02(-1.17%)
Aug 12, 2020 343.06 347.98 343.06 345.09 134,386 +4.22(+1.24%)
Aug 11, 2020 342.64 345.78 337.44 340.87 161,518 -0.48(-0.14%)
Aug 10, 2020 340.13 342.17 336.49 341.35 153,628 +0.42(+0.12%)
Aug 07, 2020 338.49 343.82 338.29 340.93 142,356 +2.35(+0.69%)
Aug 06, 2020 335.36 339.01 332.86 338.58 130,146 +3.17(+0.95%)
Aug 05, 2020 334.15 337.88 332.30 335.41 174,881 +2.65(+0.80%)
Aug 04, 2020 332.04 334.23 328.42 332.76 157,270 -1.46(-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.