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

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2021 427.44 433.42 424.51 432.33 309,279 +4.97(+1.16%)
Oct 28, 2021 422.19 427.59 421.87 427.37 159,479 +6.75(+1.60%)
Oct 27, 2021 423.16 427.33 420.39 420.62 203,943 -3.41(-0.80%)
Oct 26, 2021 423.68 424.03 261,631 +2.52(+0.60%)
Oct 25, 2021 419.95 426.60 416.66 421.50 174,225 +1.75(+0.42%)
Oct 22, 2021 415.88 419.75 413.33 419.75 195,074 +3.88(+0.93%)
Oct 21, 2021 411.66 419.03 410.13 415.87 205,945 +5.52(+1.35%)
Oct 20, 2021 411.87 413.73 405.42 410.35 153,983 -1.00(-0.24%)
Oct 19, 2021 404.93 411.54 404.93 411.36 137,154 +6.38(+1.58%)
Oct 18, 2021 404.08 406.16 401.79 404.98 170,293 +0.89(+0.22%)
Oct 15, 2021 404.27 407.70 403.37 404.09 162,374 +0.22(+0.06%)
Oct 14, 2021 400.36 405.73 400.36 403.87 149,189 +4.80(+1.20%)
Oct 13, 2021 403.05 404.93 397.29 399.06 139,493 -1.10(-0.27%)
Oct 12, 2021 395.42 403.01 393.69 400.16 227,364 +5.56(+1.41%)
Oct 11, 2021 388.75 399.04 388.75 394.60 134,713 +3.92(+1.00%)
Oct 08, 2021 391.54 392.27 386.45 390.69 191,811 -0.52(-0.13%)
Oct 07, 2021 387.08 391.27 384.80 391.20 285,122 +6.66(+1.73%)
Oct 06, 2021 384.36 386.51 381.43 384.54 261,655 -1.87(-0.48%)
Oct 05, 2021 389.59 394.06 385.19 386.41 212,900 +0.13(+0.03%)
Oct 04, 2021 383.20 388.22 378.91 386.29 228,317 +2.42(+0.63%)
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.