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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023 403.18 404.54 396.84 398.05 182,812 -3.14(-0.78%)
May 05, 2023 393.73 402.51 393.73 401.19 243,578 +10.72(+2.74%)
May 04, 2023 391.19 393.63 388.55 390.47 224,924 +1.34(+0.35%)
May 03, 2023 395.04 396.68 386.53 389.13 304,249 -4.38(-1.11%)
May 02, 2023 403.52 403.52 389.19 393.51 339,780 -12.90(-3.17%)
May 01, 2023 406.25 411.22 405.95 406.41 135,637 -0.55(-0.14%)
Apr 28, 2023 403.77 409.49 403.21 406.96 223,840 +1.51(+0.37%)
Apr 27, 2023 399.61 405.47 397.86 405.45 160,535 +8.66(+2.18%)
Apr 26, 2023 404.64 407.83 395.03 396.79 225,885 -10.55(-2.59%)
Apr 25, 2023 416.51 420.12 407.01 407.34 179,028 -10.01(-2.40%)
Apr 24, 2023 418.00 419.49 414.38 417.35 171,579 +0.71(+0.17%)
Apr 21, 2023 412.97 417.88 410.55 416.64 174,324 +4.72(+1.15%)
Apr 20, 2023 411.39 413.92 409.04 411.92 97,695 +0.17(+0.04%)
Apr 19, 2023 410.96 413.69 410.80 411.75 141,894 -0.43(-0.10%)
Apr 18, 2023 412.61 415.18 409.81 412.17 213,724 +0.51(+0.12%)
Apr 17, 2023 408.90 413.29 407.76 411.66 216,219 +2.44(+0.60%)
Apr 14, 2023 411.70 415.99 408.45 409.22 187,793 -3.25(-0.79%)
Apr 13, 2023 407.02 414.53 405.71 412.47 225,139 +5.48(+1.35%)
Apr 12, 2023 404.57 408.75 403.45 406.99 214,724 +5.61(+1.40%)
Apr 11, 2023 399.64 403.84 399.44 401.39 192,619 +2.32(+0.58%)
Apr 10, 2023 397.72 399.20 393.62 399.06 147,973 -1.07(-0.27%)
Apr 06, 2023 396.00 401.00 395.15 400.13 207,495 +2.71(+0.68%)
Apr 05, 2023 405.20 408.07 395.30 397.42 330,458 -7.64(-1.89%)
Apr 04, 2023 412.38 415.81 404.40 405.06 291,702 -6.22(-1.51%)
Apr 03, 2023 408.00 415.08 408.00 411.28 293,836 +0.96(+0.23%)
Mar 31, 2023 408.49 410.44 405.98 410.32 239,436 +4.36(+1.07%)
Mar 30, 2023 403.31 408.56 400.46 405.96 273,675 +3.01(+0.75%)
Mar 29, 2023 396.82 403.20 391.70 402.95 274,212 +6.09(+1.53%)
Mar 28, 2023 394.07 397.02 391.36 396.86 330,758 +6.98(+1.79%)
Mar 27, 2023 394.91 401.83 389.44 389.88 247,283 -4.40(-1.12%)
Mar 24, 2023 385.86 395.36 377.53 394.28 508,789 +6.20(+1.60%)
Mar 23, 2023 385.52 398.37 373.55 388.08 976,197 -22.80(-5.55%)
Mar 22, 2023 415.17 421.98 410.86 410.88 354,472 -3.51(-0.85%)
Mar 21, 2023 410.51 415.36 408.06 414.39 242,059 +7.56(+1.86%)
Mar 20, 2023 402.73 407.81 400.95 406.82 330,191 +5.67(+1.41%)
Mar 17, 2023 400.28 406.81 398.12 401.15 530,876 +0.60(+0.15%)
Mar 16, 2023 399.01 409.31 396.57 400.55 501,313 +0.50(+0.13%)
Mar 15, 2023 398.20 402.67 394.48 400.04 355,903 -4.80(-1.19%)
Mar 14, 2023 399.68 406.73 399.66 404.85 324,914 +11.94(+3.04%)
Mar 13, 2023 388.68 399.54 387.71 392.90 226,565 +1.82(+0.46%)
Mar 10, 2023 400.57 400.57 389.15 391.09 289,285 -10.28(-2.56%)
Mar 09, 2023 404.36 406.78 399.60 401.37 258,985 -1.99(-0.49%)
Mar 08, 2023 404.04 406.74 401.82 403.35 132,939 -1.59(-0.39%)
Mar 07, 2023 414.40 414.40 404.18 404.95 185,860 -8.57(-2.07%)
Mar 06, 2023 416.52 420.59 412.13 413.52 230,355 -2.85(-0.68%)
Mar 03, 2023 411.75 416.69 411.17 416.36 153,809 +6.49(+1.58%)
Mar 02, 2023 405.13 411.29 405.13 409.88 128,798 +1.85(+0.45%)
Mar 01, 2023 407.11 409.68 404.28 408.03 254,718 -1.76(-0.43%)
Feb 28, 2023 414.60 416.31 409.76 409.79 213,061 -5.31(-1.28%)
Feb 27, 2023 419.72 420.31 412.91 415.10 130,901 -0.57(-0.14%)
Feb 24, 2023 416.78 416.81 412.03 415.67 118,342 -5.02(-1.19%)
Feb 23, 2023 418.99 421.49 415.47 420.69 103,797 +4.06(+0.98%)
Feb 22, 2023 417.25 420.74 414.27 416.63 180,617 +0.44(+0.11%)
Feb 21, 2023 421.43 421.43 414.87 416.18 175,105 -9.19(-2.16%)
Feb 17, 2023 419.96 426.05 419.83 425.38 187,207 +4.00(+0.95%)
Feb 16, 2023 422.38 429.10 421.33 421.37 122,493 -7.99(-1.86%)
Feb 15, 2023 422.14 431.31 421.32 429.36 148,695 +5.38(+1.27%)
Feb 14, 2023 426.38 431.34 423.62 423.99 134,502 -4.54(-1.06%)
Feb 13, 2023 423.34 430.18 423.34 428.52 197,030 +6.03(+1.43%)
Feb 10, 2023 418.94 422.71 417.20 422.50 152,361 +1.04(+0.25%)
Feb 09, 2023 428.16 430.45 421.27 421.46 110,527 -4.47(-1.05%)
Feb 08, 2023 426.36 427.98 424.69 425.93 148,934 -2.20(-0.51%)
Feb 07, 2023 418.20 430.72 418.20 428.13 176,813 +7.04(+1.67%)
Feb 06, 2023 418.00 425.47 416.65 421.09 144,215 -0.67(-0.16%)
Feb 03, 2023 420.51 426.45 416.54 421.76 216,841 -5.66(-1.32%)
Feb 02, 2023 421.97 430.62 421.97 427.42 176,505 +6.66(+1.58%)
Feb 01, 2023 414.63 424.59 412.24 420.76 287,394 +3.56(+0.85%)
Jan 31, 2023 416.62 424.42 410.44 417.20 334,720 +2.29(+0.55%)
Jan 30, 2023 417.63 420.60 414.18 414.91 154,077 -4.75(-1.13%)
Jan 27, 2023 412.50 421.57 412.50 419.67 171,564 +4.88(+1.18%)
Jan 26, 2023 410.62 415.08 408.87 414.78 183,085 +6.56(+1.61%)
Jan 25, 2023 409.99 411.50 404.47 408.22 209,476 -5.72(-1.38%)
Jan 24, 2023 417.41 417.54 412.20 413.94 161,978 -4.47(-1.07%)
Jan 23, 2023 418.77 422.98 417.18 418.41 115,356 +0.40(+0.10%)
Jan 20, 2023 415.84 421.03 411.31 418.01 200,945 +2.28(+0.55%)
Jan 19, 2023 420.66 421.53 414.49 415.73 195,569 -7.86(-1.86%)
Jan 18, 2023 423.69 431.26 423.39 423.59 412,955 +0.71(+0.17%)
Jan 17, 2023 416.78 425.41 414.70 422.88 364,252 +7.24(+1.74%)
Jan 13, 2023 405.06 416.16 405.06 415.64 229,515 +7.38(+1.81%)
Jan 12, 2023 411.87 411.87 402.91 408.26 278,362 +1.05(+0.26%)
Jan 11, 2023 403.77 408.71 401.93 407.22 188,416 +3.49(+0.86%)
Jan 10, 2023 397.77 404.05 394.81 403.73 209,242 +4.60(+1.15%)
Jan 09, 2023 401.89 407.27 397.35 399.13 177,144 +0.16(+0.04%)
Jan 06, 2023 391.91 399.10 388.19 398.97 224,078 +10.76(+2.77%)
Jan 05, 2023 399.14 399.14 387.95 388.21 308,966 -14.05(-3.49%)
Jan 04, 2023 403.98 407.25 398.47 402.26 339,263 +1.81(+0.45%)
Jan 03, 2023 396.86 401.57 395.32 400.45 253,315 +4.69(+1.18%)
Dec 30, 2022 397.86 398.11 392.72 395.76 165,776 -5.22(-1.30%)
Dec 29, 2022 392.00 401.15 389.73 400.98 216,578 +11.82(+3.04%)
Dec 28, 2022 391.17 393.69 387.30 389.17 168,928 -1.02(-0.26%)
Dec 27, 2022 392.08 392.36 387.50 390.18 183,063 -2.46(-0.63%)
Dec 23, 2022 392.07 393.62 388.31 392.64 163,940 -0.45(-0.12%)
Dec 22, 2022 396.45 396.45 385.07 393.09 239,283 -5.92(-1.48%)
Dec 21, 2022 394.59 401.09 387.67 399.01 332,041 +7.12(+1.82%)
Dec 20, 2022 412.33 414.32 391.11 391.89 669,016 -22.31(-5.39%)
Dec 19, 2022 420.49 425.00 411.65 414.20 444,746 -8.36(-1.98%)
Dec 16, 2022 421.81 427.25 419.85 422.57 525,925 -2.64(-0.62%)
Dec 15, 2022 438.84 438.84 424.44 425.21 409,447 -17.99(-4.06%)
Dec 14, 2022 451.34 455.92 440.61 443.20 246,584 -7.56(-1.68%)
Dec 13, 2022 454.56 456.07 443.77 450.76 240,924 +6.97(+1.57%)
Dec 12, 2022 443.78 449.92 441.21 443.78 214,528 +0.15(+0.03%)
Dec 09, 2022 443.97 446.86 440.91 443.64 166,112 -1.54(-0.35%)
Dec 08, 2022 444.30 448.52 442.29 445.18 217,626 +1.00(+0.22%)
Dec 07, 2022 449.07 451.24 443.32 444.18 234,054 -3.81(-0.85%)
Dec 06, 2022 453.56 454.63 445.13 447.99 246,809 -4.87(-1.08%)
Dec 05, 2022 461.19 461.19 451.83 452.86 222,445 -11.90(-2.56%)
Dec 02, 2022 461.04 467.69 458.70 464.76 184,455 -1.00(-0.21%)
Dec 01, 2022 457.38 467.43 456.75 465.75 250,178 +10.72(+2.36%)
Nov 30, 2022 443.73 455.03 438.97 455.03 637,807 +12.00(+2.71%)
Nov 29, 2022 444.81 449.58 439.85 443.02 291,870 -2.31(-0.52%)
Nov 28, 2022 446.15 450.09 443.40 445.33 188,435 -3.18(-0.71%)
Nov 25, 2022 445.45 448.61 445.45 448.51 76,405 +1.81(+0.41%)
Nov 23, 2022 444.64 449.27 442.47 446.70 171,878 +1.85(+0.42%)
Nov 22, 2022 439.95 446.54 438.43 444.85 199,485 +5.17(+1.18%)
Nov 21, 2022 429.05 442.10 427.59 439.68 223,594 +8.70(+2.02%)
Nov 18, 2022 435.28 436.35 426.18 430.98 173,429 +1.05(+0.24%)
Nov 17, 2022 431.37 432.18 424.79 429.93 170,931 -4.71(-1.08%)
Nov 16, 2022 425.49 437.55 425.06 434.63 227,381 +8.43(+1.98%)
Nov 15, 2022 423.33 428.73 419.13 426.20 225,638 +8.20(+1.96%)
Nov 14, 2022 415.37 423.11 414.16 418.00 268,170 +3.30(+0.80%)
Nov 11, 2022 430.04 430.40 413.40 414.71 330,419 -14.81(-3.45%)
Nov 10, 2022 425.27 430.10 415.13 429.51 258,108 +17.82(+4.33%)
Nov 09, 2022 414.53 418.88 410.46 411.69 161,091 -4.51(-1.08%)
Nov 08, 2022 407.86 419.75 407.57 416.20 202,154 +8.42(+2.06%)
Nov 07, 2022 403.40 409.30 401.52 407.79 134,388 +5.67(+1.41%)
Nov 04, 2022 409.62 410.27 396.96 402.11 248,147 -4.01(-0.99%)
Nov 03, 2022 405.49 415.12 403.71 406.12 239,753 -2.70(-0.66%)
Nov 02, 2022 417.88 407.91 408.82 236,479 -10.82(-2.58%)
Nov 01, 2022 421.30 423.48 414.41 419.64 267,715 +0.75(+0.18%)
Oct 31, 2022 422.05 422.36 415.11 418.89 310,861 -4.83(-1.14%)
Oct 28, 2022 416.32 424.68 413.27 423.72 218,669 +6.86(+1.65%)
Oct 27, 2022 413.17 419.55 412.34 416.86 194,437 +5.69(+1.38%)
Oct 26, 2022 413.45 417.04 409.41 411.17 219,920 -1.58(-0.38%)
Oct 25, 2022 404.39 412.93 403.65 412.76 363,152 +8.95(+2.22%)
Oct 24, 2022 403.98 406.85 397.72 403.81 186,590 +3.03(+0.76%)
Oct 21, 2022 393.89 401.18 389.96 400.77 165,601 +7.44(+1.89%)
Oct 20, 2022 400.37 400.47 392.56 393.33 177,080 -6.47(-1.62%)
Oct 19, 2022 400.13 403.13 396.21 399.80 172,296 -3.14(-0.78%)
Oct 18, 2022 408.86 410.67 399.42 402.94 229,579 +2.25(+0.56%)
Oct 17, 2022 394.87 402.30 394.33 400.69 188,384 +12.23(+3.15%)
Oct 14, 2022 406.20 406.51 387.73 388.46 281,424 -14.25(-3.54%)
Oct 13, 2022 388.53 404.37 383.61 402.71 302,123 +7.29(+1.84%)
Oct 12, 2022 408.60 408.60 395.23 395.43 378,681 -12.85(-3.15%)
Oct 11, 2022 405.25 411.18 402.47 408.28 272,565 +1.90(+0.47%)
Oct 10, 2022 410.24 410.24 399.30 406.38 248,275 -0.90(-0.22%)
Oct 07, 2022 407.15 408.45 403.29 407.27 282,104 -5.47(-1.33%)
Oct 06, 2022 417.04 419.97 411.41 412.75 246,233 -4.48(-1.07%)
Oct 05, 2022 412.62 421.15 412.07 417.23 266,075 +1.47(+0.35%)
Oct 04, 2022 406.31 416.12 406.10 415.76 267,757 +13.97(+3.48%)
Oct 03, 2022 394.99 405.19 394.99 401.79 288,141 +7.89(+2.00%)
Sep 30, 2022 393.72 400.30 390.72 393.90 305,426 +3.20(+0.82%)
Sep 29, 2022 385.09 392.09 379.11 390.70 345,102 +3.74(+0.97%)
Sep 28, 2022 387.29 392.29 385.35 386.96 315,567 +1.90(+0.49%)
Sep 27, 2022 385.93 390.28 380.15 385.06 270,612 +2.67(+0.70%)
Sep 26, 2022 385.86 388.77 379.23 382.39 409,447 -4.18(-1.08%)
Sep 23, 2022 387.28 392.57 379.41 386.58 471,112 -2.05(-0.53%)
Sep 22, 2022 406.60 411.24 380.81 388.63 1,234,297 -35.15(-8.29%)
Sep 21, 2022 435.92 439.85 423.55 423.77 340,238 -11.02(-2.53%)
Sep 20, 2022 436.63 438.46 430.87 434.79 232,959 -4.75(-1.08%)
Sep 19, 2022 435.79 439.74 433.08 439.53 265,209 +0.43(+0.10%)
Sep 16, 2022 436.24 440.09 431.64 439.10 451,009 -0.64(-0.15%)
Sep 15, 2022 444.65 444.65 436.98 439.74 297,784 -2.16(-0.49%)
Sep 14, 2022 439.62 446.66 438.47 441.90 322,570 +1.96(+0.45%)
Sep 13, 2022 442.61 446.64 439.29 439.94 266,986 -10.05(-2.23%)
Sep 12, 2022 447.94 451.24 445.63 449.99 245,413 +3.64(+0.82%)
Sep 09, 2022 443.02 447.76 442.59 446.35 195,174 +4.47(+1.01%)
Sep 08, 2022 436.63 442.23 434.01 441.88 139,342 +4.01(+0.92%)
Sep 07, 2022 431.10 438.23 429.70 437.87 164,255 +8.25(+1.92%)
Sep 06, 2022 425.99 432.29 421.56 429.62 198,561 +5.86(+1.38%)
Sep 02, 2022 436.21 436.21 421.36 423.76 132,898 -9.47(-2.19%)
Sep 01, 2022 425.18 433.57 424.84 433.23 166,629 +6.62(+1.55%)
Aug 31, 2022 434.43 435.15 426.46 426.62 279,442 -4.22(-0.98%)
Aug 30, 2022 433.55 434.66 427.58 430.84 150,090 -2.79(-0.64%)
Aug 29, 2022 434.87 437.80 429.45 433.63 197,206 -3.70(-0.85%)
Aug 26, 2022 448.70 448.99 437.31 437.33 217,658 -7.13(-1.60%)
Aug 25, 2022 439.17 444.72 436.13 444.46 133,635 +10.27(+2.36%)
Aug 24, 2022 432.28 437.74 432.28 434.20 158,213 +2.88(+0.67%)
Aug 23, 2022 432.61 435.16 429.93 431.32 122,760 -4.63(-1.06%)
Aug 22, 2022 434.26 438.94 433.67 435.95 205,874 -2.61(-0.60%)
Aug 19, 2022 444.74 445.02 437.69 438.56 696,779 -7.72(-1.73%)
Aug 18, 2022 446.45 448.14 442.64 446.28 141,922 +1.36(+0.30%)
Aug 17, 2022 438.85 446.62 438.70 444.93 168,632 +5.07(+1.15%)
Aug 16, 2022 437.76 442.13 436.06 439.86 155,743 +1.08(+0.25%)
Aug 15, 2022 432.76 439.68 431.24 438.78 143,772 +5.42(+1.25%)
Aug 12, 2022 427.05 433.53 423.99 433.35 126,408 +7.78(+1.83%)
Aug 11, 2022 427.39 430.21 423.85 425.57 130,469 -1.72(-0.40%)
Aug 10, 2022 423.41 427.36 420.77 427.29 193,333 +10.96(+2.63%)
Aug 09, 2022 415.62 419.29 413.65 416.33 162,325 +0.20(+0.05%)
Aug 08, 2022 418.46 421.46 415.75 416.14 171,170 +0.24(+0.06%)
Aug 05, 2022 413.75 417.76 410.24 415.90 143,195 -1.44(-0.35%)
Aug 04, 2022 413.84 418.43 412.86 417.35 202,344 +2.27(+0.55%)
Aug 03, 2022 415.36 417.14 411.40 415.08 295,447 +1.52(+0.37%)
Aug 02, 2022 414.26 418.73 409.45 413.56 185,116 -1.85(-0.44%)
Aug 01, 2022 417.49 421.31 414.12 415.40 188,643 -6.76(-1.60%)
Jul 29, 2022 412.22 423.23 411.25 422.16 233,155 +8.38(+2.03%)
Jul 28, 2022 402.85 415.52 401.61 413.78 184,619 +12.12(+3.02%)
Jul 27, 2022 398.48 403.81 397.60 401.66 219,190 +3.51(+0.88%)
Jul 26, 2022 399.80 400.16 396.18 398.15 143,994 -0.97(-0.24%)
Jul 25, 2022 400.63 403.22 395.89 399.12 154,110 -1.77(-0.44%)
Jul 22, 2022 406.14 406.14 397.60 400.89 210,103 -2.97(-0.73%)
Jul 21, 2022 393.39 404.31 393.39 403.86 234,032 +9.83(+2.50%)
Jul 20, 2022 393.00 396.65 390.12 394.02 149,421 +1.35(+0.34%)
Jul 19, 2022 386.93 392.95 386.93 392.68 158,007 +8.67(+2.26%)
Jul 18, 2022 393.36 393.61 382.38 384.01 247,755 -8.97(-2.28%)
Jul 15, 2022 394.32 397.03 390.58 392.98 175,636 +3.46(+0.89%)
Jul 14, 2022 381.48 390.24 379.05 389.52 187,703 +3.53(+0.91%)
Jul 13, 2022 381.06 392.19 380.11 386.00 187,972 -0.42(-0.11%)
Jul 12, 2022 396.54 400.85 384.31 386.42 194,406 -10.40(-2.62%)
Jul 11, 2022 393.00 398.77 393.00 396.82 202,370 +2.22(+0.56%)
Jul 08, 2022 392.35 397.39 390.62 394.60 179,732 -0.22(-0.05%)
Jul 07, 2022 393.57 397.77 391.57 394.82 233,320 +0.00(+0.00%)
Jul 06, 2022 389.45 396.57 388.33 394.82 277,911 +5.94(+1.53%)
Jul 05, 2022 384.65 389.38 378.43 388.88 320,215 +1.58(+0.41%)
Jul 01, 2022 377.81 388.00 376.66 387.30 318,653 +9.46(+2.50%)
Jun 30, 2022 374.42 378.97 371.96 377.84 301,163 +1.44(+0.38%)
Jun 29, 2022 369.79 377.07 365.09 376.40 321,732 +6.98(+1.89%)
Jun 28, 2022 384.31 386.48 368.66 369.42 403,451 -14.88(-3.87%)
Jun 27, 2022 385.49 387.13 380.78 384.31 340,973 -1.35(-0.35%)
Jun 24, 2022 383.79 386.17 374.48 385.65 591,954 +3.69(+0.97%)
Jun 23, 2022 359.18 383.65 353.76 381.96 565,802 +28.32(+8.01%)
Jun 22, 2022 350.53 357.41 346.94 353.64 421,524 +1.15(+0.33%)
Jun 21, 2022 346.67 353.27 346.67 352.49 349,585 +9.28(+2.70%)
Jun 17, 2022 342.40 347.71 339.87 343.22 518,272 +0.61(+0.18%)
Jun 16, 2022 342.20 346.54 340.25 342.61 414,302 -7.03(-2.01%)
Jun 15, 2022 347.70 354.64 344.09 349.64 233,725 +5.06(+1.47%)
Jun 14, 2022 346.87 347.42 342.93 344.58 283,195 -2.00(-0.58%)
Jun 13, 2022 348.14 351.61 344.97 346.59 279,049 -10.00(-2.80%)
Jun 10, 2022 360.56 360.56 355.45 356.59 203,858 -6.54(-1.80%)
Jun 09, 2022 369.28 372.70 362.61 363.13 233,009 -6.74(-1.82%)
Jun 08, 2022 372.35 374.67 368.11 369.87 156,606 -5.04(-1.34%)
Jun 07, 2022 368.61 376.15 368.50 374.91 153,588 +3.70(+1.00%)
Jun 06, 2022 375.83 376.96 370.71 371.21 134,242 -1.47(-0.40%)
Jun 03, 2022 372.87 375.44 370.31 372.68 191,271 -5.10(-1.35%)
Jun 02, 2022 367.71 378.52 367.71 377.78 183,108 +9.75(+2.65%)
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.