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 (%)
Oct 31, 2022 422.01 422.32 415.07 418.85 310,889 -4.83(-1.14%)
Oct 28, 2022 416.28 424.64 413.23 423.69 218,688 +6.86(+1.65%)
Oct 27, 2022 413.13 419.51 412.31 416.82 194,454 +5.69(+1.38%)
Oct 26, 2022 413.42 417.00 409.37 411.13 219,940 -1.58(-0.38%)
Oct 25, 2022 404.35 412.90 403.61 412.72 363,184 +8.95(+2.22%)
Oct 24, 2022 403.94 406.81 397.69 403.77 186,607 +3.03(+0.76%)
Oct 21, 2022 393.86 401.14 389.93 400.74 165,616 +7.44(+1.89%)
Oct 20, 2022 400.34 400.43 392.52 393.30 177,096 -6.47(-1.62%)
Oct 19, 2022 400.10 403.09 396.17 399.76 172,312 -3.14(-0.78%)
Oct 18, 2022 408.82 410.63 399.38 402.90 229,599 +2.25(+0.56%)
Oct 17, 2022 394.83 402.26 394.29 400.65 188,401 +12.23(+3.15%)
Oct 14, 2022 406.16 406.48 387.70 388.42 281,449 -14.25(-3.54%)
Oct 13, 2022 388.49 404.33 383.57 402.68 302,150 +7.28(+1.84%)
Oct 12, 2022 408.56 408.56 395.20 395.39 378,715 -12.85(-3.15%)
Oct 11, 2022 405.21 411.14 402.44 408.24 272,589 +1.90(+0.47%)
Oct 10, 2022 410.20 410.20 399.26 406.34 248,297 -0.90(-0.22%)
Oct 07, 2022 407.12 408.42 403.25 407.24 282,129 -5.47(-1.33%)
Oct 06, 2022 417.00 419.94 411.37 412.71 246,255 -4.48(-1.07%)
Oct 05, 2022 412.58 421.11 412.03 417.19 266,099 +1.47(+0.35%)
Oct 04, 2022 406.27 416.09 406.06 415.72 267,781 +13.97(+3.48%)
Oct 03, 2022 394.95 405.16 394.95 401.75 288,167 +7.88(+2.00%)
Sep 30, 2022 393.68 400.27 390.68 393.87 305,454 +3.20(+0.82%)
Sep 29, 2022 385.06 392.06 379.07 390.67 345,133 +3.74(+0.97%)
Sep 28, 2022 387.25 392.25 385.32 386.93 315,595 +1.90(+0.49%)
Sep 27, 2022 385.89 390.25 380.12 385.03 270,637 +2.67(+0.70%)
Sep 26, 2022 385.83 388.74 379.19 382.36 409,484 -4.18(-1.08%)
Sep 23, 2022 387.24 392.54 379.38 386.54 471,154 -2.05(-0.53%)
Sep 22, 2022 406.57 411.20 380.78 388.59 1,234,407 -35.14(-8.29%)
Sep 21, 2022 435.88 439.81 423.51 423.74 340,269 -11.01(-2.53%)
Sep 20, 2022 436.59 438.42 430.83 434.75 232,980 -4.75(-1.08%)
Sep 19, 2022 435.75 439.70 433.04 439.50 265,232 +0.43(+0.10%)
Sep 16, 2022 436.20 440.05 431.60 439.06 451,049 -0.64(-0.15%)
Sep 15, 2022 444.61 444.61 436.94 439.70 297,811 -2.16(-0.49%)
Sep 14, 2022 439.58 446.62 438.43 441.86 322,599 +1.96(+0.45%)
Sep 13, 2022 442.57 446.60 439.25 439.90 267,010 -10.05(-2.23%)
Sep 12, 2022 447.90 451.19 445.59 449.95 245,435 +3.64(+0.82%)
Sep 09, 2022 442.98 447.73 442.55 446.31 195,192 +4.47(+1.01%)
Sep 08, 2022 436.59 442.19 433.97 441.84 139,355 +4.01(+0.92%)
Sep 07, 2022 431.06 438.19 429.66 437.83 164,269 +8.25(+1.92%)
Sep 06, 2022 425.95 432.25 421.52 429.58 198,578 +5.86(+1.38%)
Sep 02, 2022 436.17 436.17 421.32 423.73 132,910 -9.47(-2.19%)
Sep 01, 2022 425.14 433.53 424.80 433.19 166,644 +6.62(+1.55%)
Aug 31, 2022 434.39 435.11 426.42 426.58 279,467 -4.22(-0.98%)
Aug 30, 2022 433.51 434.62 427.54 430.80 150,103 -2.79(-0.64%)
Aug 29, 2022 434.83 437.76 429.41 433.59 197,224 -3.70(-0.85%)
Aug 26, 2022 448.66 448.95 437.27 437.29 217,678 -7.13(-1.60%)
Aug 25, 2022 439.13 444.68 436.10 444.43 133,647 +10.27(+2.36%)
Aug 24, 2022 432.24 437.70 432.24 434.16 158,227 +2.88(+0.67%)
Aug 23, 2022 432.57 435.12 429.89 431.28 122,771 -4.63(-1.06%)
Aug 22, 2022 434.22 438.90 433.63 435.91 205,892 -2.61(-0.60%)
Aug 19, 2022 444.70 444.99 437.65 438.52 696,841 -7.72(-1.73%)
Aug 18, 2022 446.41 448.10 442.60 446.24 141,935 +1.36(+0.30%)
Aug 17, 2022 438.81 446.58 438.66 444.89 168,647 +5.07(+1.15%)
Aug 16, 2022 437.73 442.09 436.02 439.82 155,757 +1.08(+0.25%)
Aug 15, 2022 432.72 439.64 431.20 438.74 143,785 +5.42(+1.25%)
Aug 12, 2022 427.02 433.49 423.95 433.31 126,420 +7.78(+1.83%)
Aug 11, 2022 427.35 430.17 423.81 425.53 130,481 -1.72(-0.40%)
Aug 10, 2022 423.37 427.32 420.73 427.25 193,351 +10.95(+2.63%)
Aug 09, 2022 415.58 419.25 413.62 416.30 162,339 +0.20(+0.05%)
Aug 08, 2022 418.42 421.43 415.71 416.10 171,185 +0.24(+0.06%)
Aug 05, 2022 413.71 417.72 410.20 415.87 143,208 -1.44(-0.35%)
Aug 04, 2022 413.80 418.39 412.82 417.31 202,362 +2.27(+0.55%)
Aug 03, 2022 415.33 417.10 411.37 415.04 295,474 +1.52(+0.37%)
Aug 02, 2022 414.23 418.69 409.41 413.52 185,132 -1.85(-0.44%)
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.