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 (%)
Dec 31, 2021 474.15 478.29 472.94 475.39 160,108 +1.24(+0.26%)
Dec 30, 2021 480.54 481.49 473.88 474.15 232,387 -4.02(-0.84%)
Dec 29, 2021 478.31 484.57 477.72 478.17 167,575 +1.10(+0.23%)
Dec 28, 2021 475.83 480.08 474.69 477.07 201,977 +2.06(+0.43%)
Dec 27, 2021 473.94 477.74 471.71 475.01 191,851 +5.98(+1.27%)
Dec 23, 2021 467.00 474.87 467.00 469.03 220,428 +2.03(+0.44%)
Dec 22, 2021 464.43 468.43 446.41 467.00 347,171 +2.54(+0.55%)
Dec 21, 2021 453.92 464.54 440.20 464.45 585,323 +3.78(+0.82%)
Dec 20, 2021 461.04 465.88 451.46 460.68 634,654 -2.10(-0.45%)
Dec 17, 2021 459.85 466.35 455.38 462.78 6,534,403 +1.68(+0.36%)
Dec 16, 2021 458.38 464.61 458.38 461.10 277,717 +2.01(+0.44%)
Dec 15, 2021 453.28 459.82 451.21 459.08 240,784 +7.29(+1.61%)
Dec 14, 2021 455.35 457.34 447.74 451.80 236,436 -4.55(-1.00%)
Dec 13, 2021 457.53 458.80 452.02 456.35 238,179 +0.46(+0.10%)
Dec 10, 2021 455.29 456.68 449.18 455.88 236,819 +3.32(+0.73%)
Dec 09, 2021 463.15 465.66 451.44 452.56 224,276 -11.55(-2.49%)
Dec 08, 2021 457.01 464.59 454.03 464.11 291,931 +7.48(+1.64%)
Dec 07, 2021 454.90 462.05 452.91 456.63 254,286 +6.91(+1.54%)
Dec 06, 2021 458.87 458.87 442.42 449.72 429,947 -6.47(-1.42%)
Dec 03, 2021 463.81 464.22 447.64 456.19 216,281 -3.97(-0.86%)
Dec 02, 2021 454.74 460.92 452.42 460.16 240,607 +7.45(+1.65%)
Dec 01, 2021 464.15 464.62 452.07 452.71 261,935 -5.62(-1.23%)
Nov 30, 2021 457.73 463.25 457.41 458.33 509,021 -0.84(-0.18%)
Nov 29, 2021 451.20 461.41 451.18 459.17 161,088 +11.50(+2.57%)
Nov 26, 2021 453.68 457.71 445.24 447.67 122,779 -10.33(-2.26%)
Nov 24, 2021 450.74 459.27 449.90 458.00 140,323 +3.96(+0.87%)
Nov 23, 2021 445.77 454.26 442.00 454.04 219,823 +9.01(+2.03%)
Nov 22, 2021 448.31 452.89 444.22 445.02 182,798 -5.29(-1.18%)
Nov 19, 2021 450.96 453.01 446.55 450.31 201,579 -0.45(-0.10%)
Nov 18, 2021 452.55 452.40 450.29 450.76 140,592 +0.47(+0.10%)
Nov 17, 2021 449.51 451.63 444.55 450.30 171,163 +0.27(+0.06%)
Nov 16, 2021 451.59 453.57 448.83 450.02 171,346 -2.02(-0.45%)
Nov 15, 2021 446.37 452.67 442.76 452.04 193,784 +6.15(+1.38%)
Nov 12, 2021 445.27 448.48 442.89 445.89 125,945 -0.13(-0.03%)
Nov 11, 2021 437.99 447.27 437.88 446.02 242,726 +8.03(+1.83%)
Nov 10, 2021 435.03 437.99 232,233 +2.73(+0.63%)
Nov 09, 2021 438.23 438.94 432.72 435.26 206,317 -2.14(-0.49%)
Nov 08, 2021 437.52 438.78 428.57 437.40 243,959 +1.04(+0.24%)
Nov 05, 2021 434.60 437.84 433.67 436.35 201,775 +3.27(+0.76%)
Nov 04, 2021 429.62 434.27 427.83 433.08 209,903 +3.24(+0.75%)
Nov 03, 2021 426.26 431.31 422.48 429.84 254,757 +4.15(+0.97%)
Nov 02, 2021 425.30 430.97 423.86 425.69 255,895 +1.13(+0.27%)
Nov 01, 2021 432.46 425.36 418.23 424.56 189,620 -8.86(-2.04%)
Oct 29, 2021 428.50 434.50 425.57 433.41 308,509 +4.98(+1.16%)
Oct 28, 2021 423.25 428.65 422.93 428.43 159,082 +6.77(+1.60%)
Oct 27, 2021 424.22 428.39 421.44 421.67 203,435 -3.42(-0.80%)
Oct 26, 2021 424.73 425.08 260,979 +2.53(+0.60%)
Oct 25, 2021 421.00 427.66 417.70 422.56 173,791 +1.76(+0.42%)
Oct 22, 2021 416.92 420.80 414.36 420.80 194,588 +3.89(+0.93%)
Oct 21, 2021 412.69 420.08 411.16 416.91 205,432 +5.54(+1.35%)
Oct 20, 2021 412.90 414.76 406.44 411.38 153,600 -1.01(-0.24%)
Oct 19, 2021 405.94 412.57 405.94 412.38 136,812 +6.39(+1.58%)
Oct 18, 2021 405.09 407.17 402.79 405.99 169,869 +0.89(+0.22%)
Oct 15, 2021 405.28 408.72 404.38 405.10 161,969 +0.23(+0.06%)
Oct 14, 2021 401.36 406.74 401.36 404.87 148,818 +4.81(+1.20%)
Oct 13, 2021 404.05 405.94 398.28 400.06 139,146 -1.10(-0.27%)
Oct 12, 2021 396.41 404.01 394.67 401.16 226,798 +5.57(+1.41%)
Oct 11, 2021 389.72 400.04 389.73 395.59 134,378 +3.93(+1.00%)
Oct 08, 2021 392.51 393.25 387.41 391.66 191,333 -0.52(-0.13%)
Oct 07, 2021 388.05 392.25 385.76 392.18 284,412 +6.68(+1.73%)
Oct 06, 2021 385.32 387.47 382.38 385.50 261,004 -1.87(-0.48%)
Oct 05, 2021 390.56 395.05 386.15 387.38 212,370 +0.13(+0.03%)
Oct 04, 2021 384.15 389.19 379.86 387.25 227,749 +2.42(+0.63%)
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.