Skip to main content

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 417.82 423.23 417.82 421.47 185,143 +2.76(+0.66%)
Apr 25, 2024 422.00 422.56 418.29 418.71 180,116 -4.12(-0.97%)
Apr 24, 2024 417.53 423.96 417.03 422.83 298,348 +2.89(+0.69%)
Apr 23, 2024 437.88 437.88 418.12 419.94 362,808 -18.49(-4.22%)
Apr 22, 2024 437.04 441.63 435.44 438.43 286,392 +4.41(+1.02%)
Apr 19, 2024 431.52 435.82 429.38 434.02 296,810 +4.56(+1.06%)
Apr 18, 2024 430.66 431.55 424.65 429.46 167,016 +0.21(+0.05%)
Apr 17, 2024 430.33 432.81 428.36 429.25 247,668 +2.19(+0.51%)
Apr 16, 2024 424.77 427.83 424.46 427.06 279,197 +2.97(+0.70%)
Apr 15, 2024 430.22 430.98 422.02 424.09 295,546 -2.15(-0.50%)
Apr 12, 2024 423.90 426.76 422.13 426.24 241,152 -1.03(-0.24%)
Apr 11, 2024 425.89 429.70 424.57 427.27 316,125 -1.40(-0.33%)
Apr 10, 2024 436.11 437.11 428.43 428.67 202,839 -11.01(-2.50%)
Apr 09, 2024 442.90 443.31 437.30 439.68 225,265 -0.59(-0.13%)
Apr 08, 2024 432.88 443.86 432.88 440.27 367,553 +7.10(+1.64%)
Apr 05, 2024 434.19 434.85 431.26 433.17 216,177 -0.12(-0.03%)
Apr 04, 2024 438.38 440.62 432.76 433.29 262,074 -2.57(-0.59%)
Apr 03, 2024 437.46 440.11 432.76 435.86 391,360 -3.74(-0.85%)
Apr 02, 2024 441.09 441.22 437.44 439.60 306,742 -3.28(-0.74%)
Apr 01, 2024 452.10 452.95 442.58 442.88 234,355 -11.51(-2.53%)
Mar 28, 2024 449.12 455.22 453.85 454.39 360,283 +7.01(+1.57%)
Mar 27, 2024 447.45 447.71 443.18 447.38 312,566 +3.52(+0.79%)
Mar 26, 2024 445.58 446.69 443.14 443.86 282,894 -0.87(-0.20%)
Mar 25, 2024 447.86 447.86 436.25 444.73 371,755 -2.73(-0.61%)
Mar 22, 2024 448.01 450.64 440.95 447.46 456,080 -3.20(-0.71%)
Mar 21, 2024 474.26 479.00 449.06 450.66 903,550 -37.24(-7.63%)
Mar 20, 2024 483.00 488.64 481.16 487.90 418,418 +6.03(+1.25%)
Mar 19, 2024 479.82 486.09 479.75 481.87 289,432 +4.21(+0.88%)
Mar 18, 2024 477.76 482.31 475.98 477.66 222,945 +1.70(+0.36%)
Mar 15, 2024 472.95 478.64 472.94 475.96 286,011 -2.92(-0.61%)
Mar 14, 2024 481.00 483.50 474.52 478.88 225,704 -2.74(-0.57%)
Mar 13, 2024 480.37 486.73 478.46 481.62 227,503 +1.42(+0.30%)
Mar 12, 2024 477.15 484.49 474.98 480.20 224,765 +3.35(+0.70%)
Mar 11, 2024 467.87 477.37 465.62 476.85 219,887 +10.73(+2.30%)
Mar 08, 2024 468.08 470.90 464.54 466.12 152,127 -1.14(-0.24%)
Mar 07, 2024 467.69 469.93 464.88 467.26 155,354 +2.31(+0.50%)
Mar 06, 2024 464.32 465.21 459.00 464.95 167,407 +0.62(+0.13%)
Mar 05, 2024 462.67 466.78 461.89 464.33 260,872 -0.65(-0.14%)
Mar 04, 2024 461.48 468.25 461.48 464.98 189,438 +3.66(+0.79%)
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.