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

Factset Research Systems Inc (NY: FDS )

434.02 +4.56 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 331.73 334.75 325.36 326.79 288,701 -4.91(-1.48%)
Apr 29, 2021 328.31 332.14 325.08 331.69 148,863 +4.73(+1.45%)
Apr 28, 2021 333.31 333.31 325.96 326.96 231,173 -5.60(-1.68%)
Apr 27, 2021 327.35 332.98 322.93 332.56 299,969 +5.10(+1.56%)
Apr 26, 2021 338.03 340.16 325.71 327.46 447,819 -9.90(-2.94%)
Apr 23, 2021 314.65 355.51 309.22 337.36 1,492,274 +22.66(+7.20%)
Apr 22, 2021 311.02 315.60 308.10 314.70 271,338 +1.98(+0.63%)
Apr 21, 2021 311.02 315.20 311.02 312.72 230,870 +2.82(+0.91%)
Apr 20, 2021 308.03 312.86 308.03 309.90 204,694 +1.47(+0.48%)
Apr 19, 2021 311.02 311.07 307.49 308.44 230,285 -1.88(-0.60%)
Apr 16, 2021 307.30 311.78 306.74 310.31 189,826 +4.25(+1.39%)
Apr 15, 2021 302.86 306.90 301.30 306.06 399,621 +5.48(+1.82%)
Apr 14, 2021 302.76 304.48 300.01 300.58 317,065 -2.08(-0.69%)
Apr 13, 2021 302.92 305.30 301.84 302.66 244,517 +0.14(+0.04%)
Apr 12, 2021 299.53 303.74 299.50 302.53 219,156 +2.07(+0.69%)
Apr 09, 2021 301.75 303.30 298.25 300.46 218,120 -0.98(-0.33%)
Apr 08, 2021 301.31 305.61 299.86 301.44 349,416 +0.76(+0.25%)
Apr 07, 2021 308.81 309.26 300.06 300.68 255,063 -8.57(-2.77%)
Apr 06, 2021 312.53 313.74 308.59 309.25 222,204 -2.30(-0.74%)
Apr 05, 2021 310.20 313.13 307.07 311.56 260,937 +3.44(+1.12%)
Apr 01, 2021 302.33 310.50 301.58 308.12 287,363 +8.18(+2.73%)
Mar 31, 2021 301.03 307.32 299.93 299.93 378,072 -2.67(-0.88%)
Mar 30, 2021 305.67 309.85 295.54 302.60 420,627 -12.26(-3.89%)
Mar 29, 2021 317.72 319.88 312.94 314.86 310,662 -1.62(-0.51%)
Mar 26, 2021 313.56 316.95 310.02 316.48 175,113 +4.32(+1.39%)
Mar 25, 2021 312.42 312.84 308.96 312.16 200,319 -0.18(-0.06%)
Mar 24, 2021 311.99 315.81 308.85 312.33 265,047 +0.92(+0.30%)
Mar 23, 2021 305.60 314.77 305.49 311.41 269,687 +5.85(+1.91%)
Mar 22, 2021 302.27 306.23 301.21 305.56 262,693 +2.86(+0.94%)
Mar 19, 2021 302.47 308.55 300.61 302.70 620,717 +1.30(+0.43%)
Mar 18, 2021 303.93 306.86 299.85 301.40 278,992 -6.03(-1.96%)
Mar 17, 2021 309.05 311.14 301.92 307.42 194,228 -1.42(-0.46%)
Mar 16, 2021 311.23 315.10 307.73 308.84 203,457 -0.74(-0.24%)
Mar 15, 2021 304.83 310.28 303.58 309.58 247,355 +7.41(+2.45%)
Mar 12, 2021 303.64 304.90 298.97 302.18 352,079 -1.79(-0.59%)
Mar 11, 2021 303.67 307.17 301.87 303.96 253,573 +0.44(+0.14%)
Mar 10, 2021 304.37 308.02 302.05 303.53 224,463 -0.19(-0.06%)
Mar 09, 2021 309.00 313.24 302.35 303.72 309,350 -3.31(-1.08%)
Mar 08, 2021 306.40 310.82 300.32 307.04 242,729 +1.60(+0.53%)
Mar 05, 2021 298.42 305.82 294.63 305.43 253,410 +8.90(+3.00%)
Mar 04, 2021 300.83 305.33 294.42 296.53 237,786 -3.67(-1.22%)
Mar 03, 2021 300.56 302.59 297.91 300.20 259,332 -1.99(-0.66%)
Mar 02, 2021 303.25 303.43 297.69 302.19 251,016 -0.25(-0.08%)
Mar 01, 2021 297.32 303.80 295.15 302.45 244,202 +7.07(+2.39%)
Feb 26, 2021 288.48 297.43 286.88 295.38 402,082 +9.29(+3.25%)
Feb 25, 2021 290.55 293.59 285.95 286.09 214,711 -4.91(-1.69%)
Feb 24, 2021 291.91 292.79 285.75 291.00 282,151 -1.79(-0.61%)
Feb 23, 2021 294.13 295.30 290.96 292.79 217,946 -1.04(-0.36%)
Feb 22, 2021 300.55 300.55 293.02 293.83 202,061 -9.49(-3.13%)
Feb 19, 2021 309.35 309.70 302.85 303.32 195,146 -4.66(-1.51%)
Feb 18, 2021 303.74 310.92 303.06 307.98 139,310 +3.35(+1.10%)
Feb 17, 2021 300.53 305.88 300.53 304.63 185,063 +2.36(+0.78%)
Feb 16, 2021 306.08 309.40 301.28 302.27 144,449 -3.29(-1.08%)
Feb 12, 2021 305.70 309.77 303.48 305.56 119,445 -1.10(-0.36%)
Feb 11, 2021 301.63 306.97 299.30 306.66 233,071 +7.47(+2.50%)
Feb 10, 2021 305.56 308.16 298.92 299.19 171,191 -4.05(-1.34%)
Feb 09, 2021 310.59 313.00 302.34 303.24 215,159 -7.11(-2.29%)
Feb 08, 2021 310.32 311.87 308.45 310.35 128,283 +2.88(+0.94%)
Feb 05, 2021 307.81 308.84 305.60 307.47 166,086 +2.06(+0.67%)
Feb 04, 2021 303.40 305.90 302.60 305.41 204,978 +0.47(+0.16%)
Feb 03, 2021 305.29 308.39 303.28 304.93 147,414 -2.27(-0.74%)
Feb 02, 2021 304.06 307.75 302.33 307.20 239,987 +5.26(+1.74%)
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.