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

Factset Research Systems Inc (NY: FDS )

439.91 +0.75 (+0.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 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 (%)
Mar 31, 2022 433.98 436.17 425.76 426.61 298,025 -5.65(-1.31%)
Mar 30, 2022 427.68 436.28 426.02 432.25 280,099 +2.51(+0.58%)
Mar 29, 2022 426.76 438.00 426.75 429.75 359,683 +5.91(+1.39%)
Mar 28, 2022 407.76 424.66 407.24 423.84 418,455 +16.86(+4.14%)
Mar 25, 2022 413.46 413.68 403.54 406.98 410,190 -5.12(-1.24%)
Mar 24, 2022 424.72 431.86 409.91 412.10 538,644 -7.37(-1.76%)
Mar 23, 2022 428.93 428.93 418.10 419.47 454,335 -8.76(-2.05%)
Mar 22, 2022 428.92 431.43 426.37 428.24 342,771 -1.68(-0.39%)
Mar 21, 2022 432.08 435.20 423.90 429.92 297,455 -1.60(-0.37%)
Mar 18, 2022 420.67 432.33 420.60 431.52 448,692 +11.80(+2.81%)
Mar 17, 2022 412.52 420.15 410.60 419.72 235,064 +7.75(+1.88%)
Mar 16, 2022 412.61 416.96 403.44 411.96 321,440 +2.78(+0.68%)
Mar 15, 2022 404.40 411.03 401.47 409.18 245,958 +8.01(+2.00%)
Mar 14, 2022 405.48 406.96 398.06 401.17 196,417 +0.47(+0.12%)
Mar 11, 2022 401.81 404.57 399.24 400.70 207,941 +0.78(+0.19%)
Mar 10, 2022 404.95 407.62 395.92 399.93 235,887 -7.82(-1.92%)
Mar 09, 2022 405.70 410.48 400.48 407.75 267,732 +7.65(+1.91%)
Mar 08, 2022 405.55 408.96 396.09 400.09 285,390 -5.57(-1.37%)
Mar 07, 2022 408.57 413.18 404.42 405.67 458,259 -0.21(-0.05%)
Mar 04, 2022 402.87 409.00 399.48 405.87 486,392 +1.38(+0.34%)
Mar 03, 2022 413.29 415.31 403.94 404.50 304,273 -6.24(-1.52%)
Mar 02, 2022 409.33 414.39 405.87 410.74 289,978 +6.03(+1.49%)
Mar 01, 2022 399.01 408.02 394.50 404.70 362,055 +5.67(+1.42%)
Feb 28, 2022 393.68 399.93 392.89 399.03 318,552 -0.63(-0.16%)
Feb 25, 2022 387.19 400.81 386.94 399.66 324,230 +14.47(+3.76%)
Feb 24, 2022 378.50 385.21 374.37 385.19 611,835 -1.16(-0.30%)
Feb 23, 2022 398.11 400.75 385.60 386.34 237,681 -9.95(-2.51%)
Feb 22, 2022 393.98 398.11 390.65 396.30 240,432 +1.12(+0.28%)
Feb 18, 2022 395.18 0 -2.62(-0.66%)
Feb 17, 2022 402.39 402.39 395.51 397.80 215,272 -6.51(-1.61%)
Feb 16, 2022 398.99 406.05 397.77 404.31 243,406 +4.24(+1.06%)
Feb 15, 2022 396.78 400.85 395.13 400.07 226,969 +7.81(+1.99%)
Feb 14, 2022 399.28 399.28 386.84 392.26 307,234 -6.89(-1.73%)
Feb 11, 2022 399.95 403.44 395.92 399.15 335,492 -1.08(-0.27%)
Feb 10, 2022 403.17 410.23 398.77 400.23 319,124 -9.25(-2.26%)
Feb 09, 2022 416.82 419.78 408.50 409.48 221,161 -1.83(-0.45%)
Feb 08, 2022 407.12 412.14 400.91 411.31 291,870 +1.90(+0.46%)
Feb 07, 2022 411.49 411.49 407.34 409.41 147,441 -2.71(-0.66%)
Feb 04, 2022 409.06 415.68 406.74 412.11 153,689 +1.06(+0.26%)
Feb 03, 2022 416.26 410.91 411.06 144,589 -9.31(-2.22%)
Feb 02, 2022 413.82 421.47 411.84 420.37 204,062 +7.23(+1.75%)
Feb 01, 2022 413.82 415.06 407.60 413.14 260,751 -0.55(-0.13%)
Jan 31, 2022 405.00 413.81 413.69 283,375 +9.54(+2.36%)
Jan 28, 2022 398.26 404.29 387.61 404.15 257,974 +5.22(+1.31%)
Jan 27, 2022 401.42 409.43 396.21 398.94 269,377 -0.02(-0.00%)
Jan 26, 2022 409.97 411.57 397.09 398.95 233,724 -7.48(-1.84%)
Jan 25, 2022 408.55 412.26 404.00 406.44 310,547 -6.36(-1.54%)
Jan 24, 2022 407.83 412.86 397.27 412.80 315,143 +0.84(+0.20%)
Jan 21, 2022 417.33 419.79 410.79 411.96 211,971 -5.37(-1.29%)
Jan 20, 2022 426.85 431.69 416.34 417.33 298,064 -3.82(-0.91%)
Jan 19, 2022 422.90 429.88 420.82 421.15 284,060 +0.77(+0.18%)
Jan 18, 2022 414.90 423.42 413.31 420.38 341,370 +1.57(+0.37%)
Jan 14, 2022 418.81 0 -6.84(-1.61%)
Jan 13, 2022 439.48 441.31 424.89 425.65 215,692 -13.42(-3.06%)
Jan 12, 2022 437.33 443.79 436.30 439.07 214,682 +3.20(+0.73%)
Jan 11, 2022 433.78 438.87 431.67 435.87 378,165 +1.57(+0.36%)
Jan 10, 2022 428.63 434.95 423.22 434.30 376,570 +1.02(+0.24%)
Jan 07, 2022 440.47 441.26 433.02 433.28 268,843 -7.41(-1.68%)
Jan 06, 2022 441.26 443.31 435.02 440.70 395,268 -1.82(-0.41%)
Jan 05, 2022 463.55 464.71 441.66 442.52 381,439 -20.76(-4.48%)
Jan 04, 2022 469.33 470.04 461.28 463.28 371,093 -3.49(-0.75%)
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.