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

Factset Research Systems Inc (NY: FDS )

453.46 -0.93 (-0.20%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2023 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 (%)
Nov 30, 2023 454.67 455.24 450.18 453.46 734,823 -0.93(-0.20%)
Nov 29, 2023 457.26 460.42 452.43 454.39 247,942 -1.17(-0.26%)
Nov 28, 2023 458.93 462.81 455.56 455.56 141,146 -3.73(-0.81%)
Nov 27, 2023 458.43 460.91 457.23 459.29 178,790 +0.17(+0.04%)
Nov 24, 2023 457.65 461.08 453.96 459.12 95,727 +2.35(+0.51%)
Nov 22, 2023 457.63 461.26 454.31 456.78 171,619 +0.35(+0.08%)
Nov 21, 2023 456.39 460.27 454.91 456.43 228,575 +1.41(+0.31%)
Nov 20, 2023 456.82 456.82 451.70 455.02 179,921 -1.34(-0.29%)
Nov 17, 2023 464.73 464.73 455.03 456.36 191,090 -6.93(-1.49%)
Nov 16, 2023 458.73 465.03 458.73 463.28 169,881 +5.73(+1.25%)
Nov 15, 2023 455.87 462.70 455.87 457.56 162,101 -0.89(-0.19%)
Nov 14, 2023 456.52 462.31 455.41 458.44 174,277 +5.96(+1.32%)
Nov 13, 2023 448.87 453.17 447.79 452.49 171,787 +0.44(+0.10%)
Nov 10, 2023 449.58 453.48 444.95 452.05 170,579 +4.46(+1.00%)
Nov 09, 2023 446.96 449.82 442.62 447.59 170,500 +2.81(+0.63%)
Nov 08, 2023 447.82 448.52 444.22 444.77 210,429 -3.13(-0.70%)
Nov 07, 2023 446.24 450.37 442.85 447.91 266,738 +2.30(+0.52%)
Nov 06, 2023 441.76 445.68 438.60 445.61 207,388 +2.77(+0.63%)
Nov 03, 2023 444.23 449.58 442.06 442.84 215,349 +1.53(+0.35%)
Nov 02, 2023 437.98 442.99 436.56 441.31 187,790 +5.68(+1.30%)
Nov 01, 2023 432.85 436.28 431.37 435.63 127,841 +4.67(+1.08%)
Oct 31, 2023 427.14 433.04 424.41 430.96 348,444 +4.63(+1.09%)
Oct 30, 2023 421.97 428.48 419.29 426.33 207,827 +6.82(+1.62%)
Oct 27, 2023 427.68 427.68 418.29 419.52 185,206 -8.62(-2.01%)
Oct 26, 2023 423.84 432.14 423.84 428.14 159,350 +4.87(+1.15%)
Oct 25, 2023 427.61 430.55 422.60 423.27 185,632 -5.72(-1.33%)
Oct 24, 2023 432.11 434.43 425.08 428.99 140,220 -1.77(-0.41%)
Oct 23, 2023 427.19 435.32 426.24 430.75 167,069 +1.56(+0.36%)
Oct 20, 2023 436.75 437.06 428.37 429.20 178,377 -6.74(-1.54%)
Oct 19, 2023 442.08 445.18 435.90 435.93 216,979 -6.91(-1.56%)
Oct 18, 2023 447.84 449.38 441.72 442.85 191,249 -6.26(-1.39%)
Oct 17, 2023 445.70 452.43 445.70 449.10 211,474 +2.15(+0.48%)
Oct 16, 2023 448.15 450.68 445.43 446.95 180,690 +1.28(+0.29%)
Oct 13, 2023 448.79 449.97 442.71 445.67 189,295 -0.69(-0.15%)
Oct 12, 2023 457.89 457.89 446.07 446.36 263,837 -9.53(-2.09%)
Oct 11, 2023 451.98 457.48 451.98 455.89 216,206 +3.52(+0.78%)
Oct 10, 2023 450.19 455.61 450.19 452.37 203,868 +1.92(+0.43%)
Oct 09, 2023 450.38 454.56 449.59 450.45 253,083 -0.89(-0.20%)
Oct 06, 2023 446.47 454.33 445.06 451.34 184,360 +3.11(+0.69%)
Oct 05, 2023 446.49 451.62 445.74 448.23 325,758 +1.89(+0.42%)
Oct 04, 2023 436.30 446.73 436.30 446.34 332,371 +11.54(+2.66%)
Oct 03, 2023 433.93 437.68 432.04 434.80 364,640 -0.34(-0.08%)
Oct 02, 2023 434.91 439.98 431.42 435.13 235,786 -1.19(-0.27%)
Sep 29, 2023 443.07 445.70 435.75 436.32 275,971 -4.59(-1.04%)
Sep 28, 2023 435.47 444.05 434.50 440.91 327,939 +6.66(+1.53%)
Sep 27, 2023 433.19 434.28 427.88 434.26 258,106 +3.09(+0.72%)
Sep 26, 2023 433.38 436.52 431.03 431.16 251,770 -4.87(-1.12%)
Sep 25, 2023 433.92 436.46 431.95 436.03 299,122 +1.15(+0.26%)
Sep 22, 2023 420.36 437.54 419.66 434.88 429,790 +9.04(+2.12%)
Sep 21, 2023 420.98 447.97 419.10 425.84 847,786 +2.98(+0.71%)
Sep 20, 2023 427.28 428.89 422.51 422.86 425,222 -2.53(-0.60%)
Sep 19, 2023 427.74 429.70 423.11 425.39 322,387 -2.86(-0.67%)
Sep 18, 2023 426.55 431.06 425.71 428.26 268,809 +1.51(+0.35%)
Sep 15, 2023 428.70 433.88 425.77 426.75 444,761 -3.98(-0.92%)
Sep 14, 2023 429.68 431.47 425.87 430.73 221,294 +2.51(+0.59%)
Sep 13, 2023 423.43 428.28 419.74 428.22 229,457 +5.61(+1.33%)
Sep 12, 2023 424.62 426.65 421.20 422.61 191,796 -2.91(-0.68%)
Sep 11, 2023 429.51 429.95 424.07 425.52 213,570 -2.55(-0.60%)
Sep 08, 2023 430.07 432.70 425.60 428.08 217,761 -1.92(-0.45%)
Sep 07, 2023 428.57 431.12 427.03 430.00 209,962 +0.41(+0.10%)
Sep 06, 2023 430.78 436.28 429.03 429.59 224,262 -2.01(-0.46%)
Sep 05, 2023 433.66 435.40 431.38 431.59 183,435 -2.95(-0.68%)
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.