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

Factset Research Systems Inc (NY: FDS )

418.20 +1.31 (+0.31%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 1, 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 (%)
Dec 29, 2023 472.30 477.33 472.30 476.04 149,099 +0.26(+0.05%)
Dec 28, 2023 474.33 477.58 472.36 475.78 227,230 +2.58(+0.54%)
Dec 27, 2023 471.64 473.72 469.77 473.20 163,284 +1.90(+0.40%)
Dec 26, 2023 465.46 471.83 465.46 471.31 181,653 +3.17(+0.68%)
Dec 22, 2023 471.68 473.99 464.63 468.13 251,210 -1.05(-0.22%)
Dec 21, 2023 453.89 470.36 452.87 469.18 486,329 +17.82(+3.95%)
Dec 20, 2023 444.49 460.75 443.36 451.36 436,289 +3.66(+0.82%)
Dec 19, 2023 444.06 467.72 440.21 447.70 562,208 -9.81(-2.14%)
Dec 18, 2023 458.48 459.20 454.22 457.51 359,639 +1.52(+0.33%)
Dec 15, 2023 449.54 459.86 449.54 455.99 652,484 +2.95(+0.65%)
Dec 14, 2023 457.97 460.68 451.64 453.04 322,230 -4.97(-1.08%)
Dec 13, 2023 454.51 460.87 453.62 458.00 301,371 +5.77(+1.28%)
Dec 12, 2023 448.65 452.47 446.00 452.24 300,208 +4.05(+0.90%)
Dec 11, 2023 444.05 449.68 444.05 448.19 231,312 +5.24(+1.18%)
Dec 08, 2023 439.03 443.69 438.10 442.95 229,259 +1.75(+0.40%)
Dec 07, 2023 443.07 444.66 440.55 441.20 211,106 -1.40(-0.32%)
Dec 06, 2023 447.42 449.73 440.53 442.60 229,901 -2.95(-0.66%)
Dec 05, 2023 452.60 452.60 441.65 445.55 253,984 -7.78(-1.72%)
Dec 04, 2023 450.13 454.97 447.96 453.33 251,532 -0.87(-0.19%)
Dec 01, 2023 451.83 454.29 449.57 454.20 240,332 +1.71(+0.38%)
Nov 30, 2023 453.70 454.27 449.22 452.50 736,386 -0.93(-0.20%)
Nov 29, 2023 456.29 459.44 451.47 453.43 248,469 -1.17(-0.26%)
Nov 28, 2023 457.96 461.83 454.59 454.59 141,447 -3.72(-0.81%)
Nov 27, 2023 457.46 459.93 456.26 458.32 179,171 +0.17(+0.04%)
Nov 24, 2023 456.67 460.10 453.00 458.15 95,931 +2.34(+0.51%)
Nov 22, 2023 456.65 460.28 453.34 455.81 171,984 +0.35(+0.08%)
Nov 21, 2023 455.42 459.29 453.94 455.46 229,062 +1.40(+0.31%)
Nov 20, 2023 455.85 455.85 450.74 454.06 180,304 -1.33(-0.29%)
Nov 17, 2023 463.74 463.74 454.06 455.39 191,496 -6.91(-1.49%)
Nov 16, 2023 457.76 464.04 457.76 462.30 170,243 +5.72(+1.25%)
Nov 15, 2023 454.90 461.72 454.90 456.58 162,446 -0.89(-0.19%)
Nov 14, 2023 455.55 461.33 454.44 457.47 174,647 +5.94(+1.32%)
Nov 13, 2023 447.92 452.20 446.84 451.53 172,153 +0.44(+0.10%)
Nov 10, 2023 448.63 452.52 444.00 451.09 170,942 +4.45(+1.00%)
Nov 09, 2023 446.01 448.86 441.68 446.64 170,862 +2.81(+0.63%)
Nov 08, 2023 446.87 447.57 443.28 443.83 210,877 -3.13(-0.70%)
Nov 07, 2023 445.29 449.42 441.91 446.95 267,306 +2.29(+0.51%)
Nov 06, 2023 440.82 444.74 437.67 444.67 207,829 +2.77(+0.63%)
Nov 03, 2023 443.29 448.62 441.12 441.90 215,807 +1.52(+0.35%)
Nov 02, 2023 437.05 442.05 435.63 440.37 188,189 +5.67(+1.30%)
Nov 01, 2023 431.93 435.35 430.46 434.71 128,113 +4.66(+1.08%)
Oct 31, 2023 426.23 432.12 423.51 430.05 349,186 +4.62(+1.09%)
Oct 30, 2023 421.08 427.57 418.40 425.43 208,269 +6.80(+1.62%)
Oct 27, 2023 426.77 426.77 417.40 418.63 185,600 -8.60(-2.01%)
Oct 26, 2023 422.94 431.22 422.94 427.23 159,689 +4.86(+1.15%)
Oct 25, 2023 426.70 429.63 421.70 422.37 186,027 -5.71(-1.33%)
Oct 24, 2023 431.19 433.50 424.18 428.08 140,518 -1.76(-0.41%)
Oct 23, 2023 426.28 434.40 425.34 429.84 167,425 +1.55(+0.36%)
Oct 20, 2023 435.82 436.13 427.46 428.29 178,757 -6.72(-1.55%)
Oct 19, 2023 441.14 444.24 434.98 435.01 217,441 -6.90(-1.56%)
Oct 18, 2023 446.89 448.43 440.78 441.91 191,656 -6.24(-1.39%)
Oct 17, 2023 444.75 451.47 444.75 448.15 211,924 +2.15(+0.48%)
Oct 16, 2023 447.19 449.72 444.49 446.00 181,075 +1.27(+0.29%)
Oct 13, 2023 447.83 449.02 441.77 444.73 189,698 -0.69(-0.15%)
Oct 12, 2023 456.92 456.92 445.12 445.41 264,398 -9.51(-2.09%)
Oct 11, 2023 451.02 456.50 451.02 454.92 216,666 +3.51(+0.78%)
Oct 10, 2023 449.24 454.64 449.24 451.41 204,302 +1.91(+0.43%)
Oct 09, 2023 449.43 453.60 448.64 449.50 253,621 -0.89(-0.20%)
Oct 06, 2023 445.52 453.37 444.12 450.38 184,753 +3.11(+0.69%)
Oct 05, 2023 445.54 450.67 444.80 447.27 326,451 +1.88(+0.42%)
Oct 04, 2023 435.38 445.78 435.38 445.39 333,078 +11.52(+2.66%)
Oct 03, 2023 433.00 436.75 431.12 433.87 365,416 -0.34(-0.08%)
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.