Skip to main content

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

Historical Prices

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.