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 (%)
Jan 31, 2024 477.75 480.25 472.37 473.69 255,454 -3.31(-0.69%)
Jan 30, 2024 470.38 477.46 470.38 477.00 136,665 +6.51(+1.38%)
Jan 29, 2024 466.24 470.59 463.49 470.49 168,492 +2.02(+0.43%)
Jan 26, 2024 470.02 470.71 467.38 468.47 129,567 -0.41(-0.09%)
Jan 25, 2024 466.81 471.69 463.09 468.88 181,651 +0.23(+0.05%)
Jan 24, 2024 470.35 471.47 467.65 468.65 156,501 -0.06(-0.01%)
Jan 23, 2024 466.52 469.45 465.84 468.71 164,122 +3.12(+0.67%)
Jan 22, 2024 461.95 466.62 461.61 465.58 167,292 +4.30(+0.93%)
Jan 19, 2024 461.36 462.88 457.29 461.28 205,557 +2.26(+0.49%)
Jan 18, 2024 458.34 460.30 455.94 459.02 148,688 +2.75(+0.60%)
Jan 17, 2024 458.96 463.29 456.15 456.28 137,543 -3.79(-0.82%)
Jan 16, 2024 462.82 463.66 457.98 460.07 177,746 -4.31(-0.93%)
Jan 12, 2024 465.46 467.03 460.90 464.38 148,006 +1.59(+0.34%)
Jan 11, 2024 461.80 463.27 457.07 462.79 215,242 +2.18(+0.47%)
Jan 10, 2024 453.46 461.08 452.71 460.61 234,844 +8.22(+1.82%)
Jan 09, 2024 454.36 457.93 452.16 452.38 152,964 -4.23(-0.93%)
Jan 08, 2024 457.11 457.92 452.14 456.62 184,424 +2.17(+0.48%)
Jan 05, 2024 456.11 457.85 452.86 454.44 183,540 -1.57(-0.34%)
Jan 04, 2024 451.41 458.48 449.85 456.02 163,886 +3.42(+0.76%)
Jan 03, 2024 460.27 461.22 452.02 452.59 245,174 -7.98(-1.73%)
Jan 02, 2024 461.95 469.53 448.39 460.58 302,947 -14.24(-3.00%)
Dec 29, 2023 471.09 476.11 471.09 474.82 149,482 +0.26(+0.05%)
Dec 28, 2023 473.12 476.36 471.15 474.56 227,813 +2.57(+0.54%)
Dec 27, 2023 470.43 472.51 468.57 471.99 163,703 +1.89(+0.40%)
Dec 26, 2023 464.27 470.62 464.27 470.10 182,119 +3.17(+0.68%)
Dec 22, 2023 470.47 472.78 463.44 466.94 251,854 -1.05(-0.22%)
Dec 21, 2023 452.73 469.16 451.71 467.98 487,577 +17.78(+3.95%)
Dec 20, 2023 443.36 459.57 442.22 450.20 437,408 +3.65(+0.82%)
Dec 19, 2023 442.92 466.52 439.09 446.55 563,650 -9.78(-2.14%)
Dec 18, 2023 457.31 458.03 453.06 456.34 360,562 +1.51(+0.33%)
Dec 15, 2023 448.39 458.69 448.39 454.82 654,158 +2.95(+0.65%)
Dec 14, 2023 456.79 459.50 450.48 451.88 323,056 -4.96(-1.09%)
Dec 13, 2023 453.35 459.69 452.46 456.83 302,144 +5.75(+1.28%)
Dec 12, 2023 447.51 451.31 444.86 451.08 300,978 +4.04(+0.90%)
Dec 11, 2023 442.91 448.53 442.91 447.04 231,905 +5.23(+1.18%)
Dec 08, 2023 437.90 442.56 436.98 441.81 229,847 +1.74(+0.40%)
Dec 07, 2023 441.93 443.53 439.43 440.07 211,647 -1.39(-0.32%)
Dec 06, 2023 446.27 448.58 439.41 441.47 230,490 -2.95(-0.66%)
Dec 05, 2023 451.44 451.44 440.52 444.41 254,635 -7.76(-1.72%)
Dec 04, 2023 448.98 453.81 446.81 452.18 252,177 -0.87(-0.19%)
Dec 01, 2023 450.67 453.13 448.42 453.04 240,948 +1.70(+0.38%)
Nov 30, 2023 452.54 453.11 448.07 451.34 738,275 -0.93(-0.20%)
Nov 29, 2023 455.12 458.27 450.31 452.26 249,106 -1.17(-0.26%)
Nov 28, 2023 456.79 460.64 453.43 453.43 141,810 -3.71(-0.81%)
Nov 27, 2023 456.29 458.76 455.09 457.14 179,630 +0.17(+0.04%)
Nov 24, 2023 455.50 458.92 451.84 456.98 96,177 +2.33(+0.51%)
Nov 22, 2023 455.49 459.10 452.18 454.64 172,425 +0.35(+0.08%)
Nov 21, 2023 454.25 458.12 452.78 454.29 229,649 +1.40(+0.31%)
Nov 20, 2023 454.68 454.68 449.59 452.89 180,766 -1.33(-0.29%)
Nov 17, 2023 462.56 462.56 452.90 454.22 191,988 -6.89(-1.49%)
Nov 16, 2023 456.59 462.86 456.59 461.12 170,679 +5.70(+1.25%)
Nov 15, 2023 453.74 460.54 453.74 455.42 162,863 -0.88(-0.19%)
Nov 14, 2023 454.38 460.15 453.28 456.30 175,095 +5.93(+1.32%)
Nov 13, 2023 446.77 451.05 445.69 450.37 172,594 +0.44(+0.10%)
Nov 10, 2023 447.48 451.36 442.87 449.93 171,380 +4.44(+1.00%)
Nov 09, 2023 444.87 447.71 440.55 445.49 171,301 +2.80(+0.63%)
Nov 08, 2023 445.72 446.42 442.15 442.69 211,418 -3.12(-0.70%)
Nov 07, 2023 444.15 448.26 440.78 445.81 267,991 +2.28(+0.51%)
Nov 06, 2023 439.69 443.60 436.55 443.53 208,362 +2.76(+0.63%)
Nov 03, 2023 442.16 447.48 439.99 440.77 216,361 +1.52(+0.35%)
Nov 02, 2023 435.93 440.92 434.52 439.25 188,672 +5.65(+1.30%)
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.