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

Factset Research Systems Inc (NY: FDS )

456.94 +1.27 (+0.28%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 27, 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 469.91 474.92 469.91 473.64 149,855 +0.26(+0.05%)
Dec 28, 2023 471.94 475.18 469.97 473.38 228,382 +2.56(+0.54%)
Dec 27, 2023 469.26 471.33 467.40 470.82 164,112 +1.89(+0.40%)
Dec 26, 2023 463.11 469.45 463.11 468.93 182,574 +3.16(+0.68%)
Dec 22, 2023 469.30 471.60 462.29 465.77 252,483 -1.04(-0.22%)
Dec 21, 2023 451.61 467.99 450.59 466.82 488,794 +17.73(+3.95%)
Dec 20, 2023 442.25 458.42 441.12 449.08 438,500 +3.64(+0.82%)
Dec 19, 2023 441.82 465.36 437.99 445.44 565,058 -9.76(-2.14%)
Dec 18, 2023 456.17 456.89 451.93 455.20 361,462 +1.51(+0.33%)
Dec 15, 2023 447.28 457.54 447.28 453.69 655,791 +2.94(+0.65%)
Dec 14, 2023 455.66 458.36 449.36 450.75 323,863 -4.94(-1.08%)
Dec 13, 2023 452.22 458.55 451.34 455.70 302,899 +5.74(+1.28%)
Dec 12, 2023 446.39 450.19 443.75 449.96 301,729 +4.03(+0.90%)
Dec 11, 2023 441.81 447.41 441.81 445.93 232,484 +5.21(+1.18%)
Dec 08, 2023 436.81 441.45 435.89 440.71 230,421 +1.74(+0.40%)
Dec 07, 2023 440.83 442.42 438.33 438.98 212,176 -1.39(-0.32%)
Dec 06, 2023 445.16 447.46 438.31 440.37 231,066 -2.94(-0.66%)
Dec 05, 2023 450.31 450.31 439.42 443.31 255,271 -7.74(-1.72%)
Dec 04, 2023 447.86 452.68 445.70 451.05 252,806 -0.86(-0.19%)
Dec 01, 2023 449.55 452.00 447.31 451.91 241,550 +1.70(+0.38%)
Nov 30, 2023 451.42 451.98 446.95 450.21 740,118 -0.92(-0.20%)
Nov 29, 2023 453.99 457.13 449.19 451.14 249,728 -1.16(-0.26%)
Nov 28, 2023 455.65 459.50 452.30 452.30 142,164 -3.71(-0.81%)
Nov 27, 2023 455.15 457.62 453.95 456.01 180,079 +0.17(+0.04%)
Nov 24, 2023 454.37 457.78 450.71 455.84 96,417 +2.33(+0.51%)
Nov 22, 2023 454.35 457.96 451.06 453.51 172,856 +0.35(+0.08%)
Nov 21, 2023 453.12 456.98 451.66 453.16 230,222 +1.40(+0.31%)
Nov 20, 2023 453.55 453.55 448.47 451.76 181,217 -1.33(-0.29%)
Nov 17, 2023 461.40 461.40 451.77 453.09 192,467 -6.88(-1.49%)
Nov 16, 2023 455.45 461.70 455.45 459.97 171,105 +5.69(+1.25%)
Nov 15, 2023 452.61 459.39 452.61 454.28 163,270 -0.88(-0.19%)
Nov 14, 2023 453.25 459.00 452.15 455.16 175,533 +5.91(+1.32%)
Nov 13, 2023 445.66 449.92 444.58 449.25 173,025 +0.44(+0.10%)
Nov 10, 2023 446.37 450.24 441.76 448.81 171,808 +4.43(+1.00%)
Nov 09, 2023 443.76 446.60 439.46 444.38 171,728 +2.79(+0.63%)
Nov 08, 2023 444.61 445.31 441.05 441.59 211,946 -3.11(-0.70%)
Nov 07, 2023 443.05 447.15 439.68 444.70 268,660 +2.28(+0.52%)
Nov 06, 2023 438.60 442.49 435.46 442.42 208,882 +2.75(+0.63%)
Nov 03, 2023 441.06 446.36 438.90 439.67 216,901 +1.52(+0.35%)
Nov 02, 2023 434.84 439.82 433.44 438.15 189,143 +5.64(+1.30%)
Nov 01, 2023 429.75 433.15 428.29 432.52 128,762 +4.64(+1.08%)
Oct 31, 2023 424.08 429.94 421.38 427.88 350,956 +4.60(+1.09%)
Oct 30, 2023 418.95 425.41 416.29 423.28 209,324 +6.77(+1.62%)
Oct 27, 2023 424.62 424.62 415.30 416.52 186,541 -8.56(-2.01%)
Oct 26, 2023 420.81 429.05 420.81 425.08 160,498 +4.84(+1.15%)
Oct 25, 2023 424.55 427.47 419.58 420.24 186,970 -5.68(-1.33%)
Oct 24, 2023 429.02 431.32 422.04 425.92 141,230 -1.75(-0.41%)
Oct 23, 2023 424.13 432.21 423.19 427.67 168,273 +1.55(+0.36%)
Oct 20, 2023 433.63 433.93 425.30 426.13 179,663 -6.69(-1.55%)
Oct 19, 2023 438.92 442.00 432.78 432.81 218,543 -6.87(-1.56%)
Oct 18, 2023 444.63 446.17 438.56 439.68 192,627 -6.21(-1.39%)
Oct 17, 2023 442.51 449.19 442.51 445.89 212,998 +2.14(+0.48%)
Oct 16, 2023 444.94 447.45 442.25 443.75 181,993 +1.27(+0.29%)
Oct 13, 2023 445.57 446.75 439.54 442.48 190,659 -0.68(-0.15%)
Oct 12, 2023 454.62 454.62 442.88 443.17 265,738 -9.46(-2.09%)
Oct 11, 2023 448.74 454.20 448.74 452.63 217,764 +3.50(+0.78%)
Oct 10, 2023 446.97 452.35 446.97 449.13 205,337 +1.90(+0.43%)
Oct 09, 2023 447.16 451.31 446.38 447.23 254,907 -0.88(-0.20%)
Oct 06, 2023 443.27 451.08 441.88 448.11 185,689 +3.09(+0.69%)
Oct 05, 2023 443.30 448.39 442.55 445.02 328,105 +1.87(+0.42%)
Oct 04, 2023 433.18 443.53 433.18 443.15 334,766 +11.46(+2.66%)
Oct 03, 2023 430.82 434.55 428.95 431.68 367,268 -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.