Skip to main content

Factset Research Systems Inc (NY: FDS )

465.38 +18.56 (+4.16%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 427.40 433.38 424.48 432.30 309,307 +4.97(+1.16%)
Oct 28, 2021 422.16 427.55 421.84 427.33 159,493 +6.75(+1.60%)
Oct 27, 2021 423.12 427.29 420.36 420.58 203,961 -3.41(-0.80%)
Oct 26, 2021 423.64 423.99 261,654 +2.52(+0.60%)
Oct 25, 2021 419.92 426.56 416.63 421.47 174,241 +1.75(+0.42%)
Oct 22, 2021 415.85 419.71 413.30 419.71 195,091 +3.88(+0.93%)
Oct 21, 2021 411.62 418.99 410.10 415.84 205,963 +5.52(+1.35%)
Oct 20, 2021 411.83 413.69 405.39 410.31 153,997 -1.00(-0.24%)
Oct 19, 2021 404.89 411.50 404.89 411.32 137,166 +6.38(+1.58%)
Oct 18, 2021 404.04 406.12 401.75 404.94 170,308 +0.89(+0.22%)
Oct 15, 2021 404.24 407.67 403.33 404.05 162,388 +0.22(+0.06%)
Oct 14, 2021 400.32 405.69 400.32 403.83 149,203 +4.80(+1.20%)
Oct 13, 2021 403.01 404.89 397.25 399.03 139,505 -1.10(-0.27%)
Oct 12, 2021 395.39 402.97 393.65 400.13 227,385 +5.56(+1.41%)
Oct 11, 2021 388.71 399.01 388.72 394.57 134,726 +3.92(+1.00%)
Oct 08, 2021 391.50 392.24 386.41 390.65 191,828 -0.52(-0.13%)
Oct 07, 2021 387.05 391.24 384.76 391.17 285,148 +6.66(+1.73%)
Oct 06, 2021 384.32 386.48 381.39 384.51 261,679 -1.87(-0.48%)
Oct 05, 2021 389.55 394.03 385.15 386.38 212,919 +0.13(+0.03%)
Oct 04, 2021 383.16 388.18 378.88 386.25 228,338 +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.