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

Factset Research Systems Inc (NY: FDS )

433.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 394.69 401.29 391.69 394.88 304,672 +3.21(+0.82%)
Sep 29, 2022 386.05 393.06 380.05 391.67 344,250 +3.75(+0.97%)
Sep 28, 2022 388.25 393.26 386.31 387.92 314,788 +1.90(+0.49%)
Sep 27, 2022 386.88 391.25 381.09 386.02 269,944 +2.68(+0.70%)
Sep 26, 2022 386.81 389.74 380.16 383.34 408,436 -4.19(-1.08%)
Sep 23, 2022 388.24 393.55 380.35 387.54 469,948 -2.05(-0.53%)
Sep 22, 2022 407.61 412.26 381.75 389.59 1,231,249 -35.23(-8.29%)
Sep 21, 2022 437.00 440.94 424.60 424.82 339,398 -11.04(-2.53%)
Sep 20, 2022 437.71 439.55 431.94 435.87 232,384 -4.76(-1.08%)
Sep 19, 2022 436.87 440.83 434.15 440.62 264,554 +0.43(+0.10%)
Sep 16, 2022 437.32 441.18 432.71 440.19 449,895 -0.64(-0.15%)
Sep 15, 2022 445.75 445.75 438.06 440.83 297,049 -2.16(-0.49%)
Sep 14, 2022 440.71 447.77 439.56 442.99 321,774 +1.96(+0.45%)
Sep 13, 2022 443.70 447.75 440.38 441.03 266,327 -10.08(-2.23%)
Sep 12, 2022 449.05 452.35 446.73 451.10 244,807 +3.65(+0.82%)
Sep 09, 2022 444.12 448.87 443.68 447.45 194,692 +4.48(+1.01%)
Sep 08, 2022 437.71 443.33 435.09 442.97 138,998 +4.02(+0.92%)
Sep 07, 2022 432.16 439.31 430.76 438.95 163,849 +8.27(+1.92%)
Sep 06, 2022 427.04 433.36 422.60 430.68 198,070 +5.87(+1.38%)
Sep 02, 2022 437.29 437.29 422.40 424.81 132,570 -9.49(-2.19%)
Sep 01, 2022 426.23 434.64 425.89 434.31 166,218 +6.63(+1.55%)
Aug 31, 2022 435.50 436.23 427.52 427.67 278,752 -4.23(-0.98%)
Aug 30, 2022 434.62 435.74 428.64 431.91 149,719 -2.79(-0.64%)
Aug 29, 2022 435.94 438.89 430.51 434.70 196,719 -3.71(-0.85%)
Aug 26, 2022 449.81 450.11 438.39 438.41 217,121 -7.15(-1.60%)
Aug 25, 2022 440.26 445.82 437.21 445.56 133,305 +10.29(+2.36%)
Aug 24, 2022 433.35 438.83 433.35 435.27 157,822 +2.89(+0.67%)
Aug 23, 2022 433.68 436.24 431.00 432.39 122,456 -4.64(-1.06%)
Aug 22, 2022 435.33 440.02 434.75 437.02 205,365 -2.62(-0.60%)
Aug 19, 2022 445.84 446.13 438.77 439.64 695,058 -7.74(-1.73%)
Aug 18, 2022 447.55 449.25 443.73 447.39 141,571 +1.36(+0.30%)
Aug 17, 2022 439.94 447.72 439.79 446.03 168,216 +5.08(+1.15%)
Aug 16, 2022 438.85 443.22 437.14 440.94 155,358 +1.08(+0.25%)
Aug 15, 2022 433.83 440.77 432.30 439.86 143,417 +5.44(+1.25%)
Aug 12, 2022 428.11 434.60 425.04 434.43 126,096 +7.80(+1.83%)
Aug 11, 2022 428.45 431.27 424.90 426.62 130,147 -1.72(-0.40%)
Aug 10, 2022 424.46 428.42 421.81 428.35 192,856 +10.98(+2.63%)
Aug 09, 2022 416.65 420.33 414.68 417.37 161,924 +0.20(+0.05%)
Aug 08, 2022 419.49 422.51 416.77 417.17 170,747 +0.24(+0.06%)
Aug 05, 2022 414.78 418.79 411.25 416.93 142,842 -1.45(-0.35%)
Aug 04, 2022 414.86 419.46 413.88 418.38 201,844 +2.27(+0.55%)
Aug 03, 2022 416.39 418.17 412.42 416.11 294,718 +1.53(+0.37%)
Aug 02, 2022 415.29 419.77 410.46 414.58 184,659 -1.85(-0.44%)
Aug 01, 2022 418.52 422.36 415.15 416.43 188,178 -6.78(-1.60%)
Jul 29, 2022 413.24 424.28 412.26 423.21 232,579 +8.40(+2.03%)
Jul 28, 2022 403.84 416.55 402.60 414.81 184,163 +12.15(+3.02%)
Jul 27, 2022 399.47 404.81 398.58 402.65 218,649 +3.52(+0.88%)
Jul 26, 2022 400.79 401.15 397.17 399.13 143,639 -0.98(-0.24%)
Jul 25, 2022 401.63 404.22 396.87 400.11 153,730 -1.77(-0.44%)
Jul 22, 2022 407.14 407.14 398.58 401.88 209,584 -2.97(-0.73%)
Jul 21, 2022 394.37 405.31 394.37 404.86 233,454 +9.86(+2.50%)
Jul 20, 2022 393.97 397.63 391.09 395.00 149,052 +1.35(+0.34%)
Jul 19, 2022 387.89 393.93 387.89 393.65 157,617 +8.69(+2.26%)
Jul 18, 2022 394.33 394.58 383.32 384.96 247,143 -8.99(-2.28%)
Jul 15, 2022 395.29 398.01 391.55 393.95 175,202 +3.47(+0.89%)
Jul 14, 2022 382.42 391.21 379.99 390.49 187,239 +3.54(+0.91%)
Jul 13, 2022 382.01 393.16 381.05 386.95 187,507 -0.42(-0.11%)
Jul 12, 2022 397.52 401.84 385.26 387.38 193,926 -10.43(-2.62%)
Jul 11, 2022 393.97 399.75 393.97 397.81 201,870 +2.23(+0.56%)
Jul 08, 2022 393.32 398.38 391.59 395.58 179,289 -0.22(-0.05%)
Jul 07, 2022 394.55 398.75 392.54 395.80 232,744 +0.00(+0.00%)
Jul 06, 2022 390.42 397.55 389.30 395.80 277,225 +5.95(+1.53%)
Jul 05, 2022 385.60 390.34 379.37 389.85 319,424 +1.59(+0.41%)
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.