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 30, 2022 397.82 398.08 392.68 395.73 165,791 -5.22(-1.30%)
Dec 29, 2022 391.96 401.12 389.69 400.95 216,597 +11.82(+3.04%)
Dec 28, 2022 391.13 393.66 387.27 389.13 168,943 -1.02(-0.26%)
Dec 27, 2022 392.04 392.33 387.46 390.15 183,079 -2.46(-0.63%)
Dec 23, 2022 392.03 393.59 388.27 392.60 163,955 -0.45(-0.12%)
Dec 22, 2022 396.41 396.41 385.04 393.06 239,304 -5.92(-1.48%)
Dec 21, 2022 394.56 401.06 387.63 398.98 332,071 +7.12(+1.82%)
Dec 20, 2022 412.29 414.28 391.07 391.85 669,076 -22.31(-5.39%)
Dec 19, 2022 420.45 424.96 411.61 414.16 444,786 -8.36(-1.98%)
Dec 16, 2022 421.77 427.21 419.82 422.53 525,972 -2.64(-0.62%)
Dec 15, 2022 438.80 438.80 424.40 425.17 409,484 -17.99(-4.06%)
Dec 14, 2022 451.30 455.88 440.57 443.16 246,606 -7.56(-1.68%)
Dec 13, 2022 454.51 456.03 443.73 450.72 240,946 +6.97(+1.57%)
Dec 12, 2022 443.75 449.88 441.18 443.75 214,547 +0.15(+0.03%)
Dec 09, 2022 443.93 446.82 440.87 443.60 166,127 -1.54(-0.35%)
Dec 08, 2022 444.26 448.48 442.25 445.13 217,646 +1.00(+0.22%)
Dec 07, 2022 449.03 451.20 443.28 444.14 234,075 -3.81(-0.85%)
Dec 06, 2022 453.52 454.59 445.09 447.95 246,831 -4.87(-1.08%)
Dec 05, 2022 461.14 461.14 451.79 452.82 222,465 -11.89(-2.56%)
Dec 02, 2022 461.00 467.65 458.66 464.71 184,471 -1.00(-0.21%)
Dec 01, 2022 457.34 467.39 456.71 465.71 250,200 +10.72(+2.36%)
Nov 30, 2022 443.69 454.99 438.93 454.99 637,864 +12.00(+2.71%)
Nov 29, 2022 444.77 449.54 439.81 442.99 291,896 -2.31(-0.52%)
Nov 28, 2022 446.11 450.05 443.36 445.29 188,451 -3.18(-0.71%)
Nov 25, 2022 445.41 448.57 445.41 448.47 76,412 +1.81(+0.41%)
Nov 23, 2022 444.60 449.23 442.43 446.66 171,893 +1.85(+0.42%)
Nov 22, 2022 439.91 446.50 438.39 444.81 199,503 +5.17(+1.18%)
Nov 21, 2022 429.01 442.06 427.55 439.64 223,614 +8.70(+2.02%)
Nov 18, 2022 435.24 436.31 426.14 430.94 173,444 +1.05(+0.25%)
Nov 17, 2022 431.33 432.14 424.75 429.89 170,946 -4.71(-1.08%)
Nov 16, 2022 425.45 437.51 425.02 434.59 227,401 +8.43(+1.98%)
Nov 15, 2022 423.29 428.70 419.09 426.17 225,658 +8.20(+1.96%)
Nov 14, 2022 415.33 423.07 414.12 417.97 268,193 +3.30(+0.80%)
Nov 11, 2022 430.00 430.36 413.36 414.67 330,449 -14.81(-3.45%)
Nov 10, 2022 425.23 430.06 415.09 429.47 258,131 +17.82(+4.33%)
Nov 09, 2022 414.49 418.84 410.43 411.66 161,106 -4.51(-1.08%)
Nov 08, 2022 407.83 419.71 407.53 416.17 202,173 +8.42(+2.06%)
Nov 07, 2022 403.37 409.26 401.48 407.75 134,400 +5.67(+1.41%)
Nov 04, 2022 409.58 410.24 396.93 402.08 248,169 -4.01(-0.99%)
Nov 03, 2022 405.45 415.08 403.67 406.08 239,774 -2.70(-0.66%)
Nov 02, 2022 417.85 407.88 408.78 236,500 -10.82(-2.58%)
Nov 01, 2022 421.26 423.44 414.37 419.60 267,739 +0.75(+0.18%)
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%)
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.