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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2021 475.32 479.47 474.12 476.57 159,713 +1.25(+0.26%)
Dec 30, 2021 481.72 482.69 475.06 475.32 231,813 -4.03(-0.84%)
Dec 29, 2021 479.49 485.77 478.90 479.35 167,162 +1.10(+0.23%)
Dec 28, 2021 477.01 481.27 475.86 478.25 201,478 +2.07(+0.43%)
Dec 27, 2021 475.12 478.92 472.88 476.18 191,377 +5.99(+1.27%)
Dec 23, 2021 468.15 476.04 468.15 470.19 219,884 +2.04(+0.44%)
Dec 22, 2021 465.57 469.58 447.52 468.15 346,314 +2.55(+0.55%)
Dec 21, 2021 455.04 465.69 441.29 465.60 583,878 +3.78(+0.82%)
Dec 20, 2021 462.18 467.04 452.58 461.82 633,087 -2.11(-0.45%)
Dec 17, 2021 460.99 467.51 456.50 463.93 6,518,268 +1.69(+0.36%)
Dec 16, 2021 459.51 465.76 459.51 462.24 277,031 +2.02(+0.44%)
Dec 15, 2021 454.41 460.96 452.33 460.22 240,190 +7.31(+1.61%)
Dec 14, 2021 456.48 458.48 448.85 452.92 235,852 -4.56(-1.00%)
Dec 13, 2021 458.66 459.94 453.14 457.48 237,591 +0.46(+0.10%)
Dec 10, 2021 456.42 457.81 450.29 457.01 236,235 +3.33(+0.73%)
Dec 09, 2021 464.30 466.81 452.56 453.68 223,723 -11.58(-2.49%)
Dec 08, 2021 458.14 465.74 455.15 465.26 291,210 +7.50(+1.64%)
Dec 07, 2021 456.02 463.19 454.03 457.76 253,658 +6.92(+1.54%)
Dec 06, 2021 460.00 460.00 443.51 450.84 428,885 -6.48(-1.42%)
Dec 03, 2021 464.96 465.37 448.75 457.32 215,747 -3.98(-0.86%)
Dec 02, 2021 455.87 462.06 453.54 461.30 240,013 +7.47(+1.65%)
Dec 01, 2021 465.30 465.77 453.19 453.83 261,289 -5.64(-1.23%)
Nov 30, 2021 458.87 464.39 458.54 459.46 507,764 -0.84(-0.18%)
Nov 29, 2021 452.32 462.55 452.30 460.31 160,690 +11.53(+2.57%)
Nov 26, 2021 454.81 458.84 446.34 448.78 122,476 -10.36(-2.26%)
Nov 24, 2021 451.85 460.40 451.02 459.13 139,977 +3.97(+0.87%)
Nov 23, 2021 446.88 455.38 443.09 455.16 219,280 +9.03(+2.02%)
Nov 22, 2021 449.42 454.01 445.32 446.12 182,346 -5.31(-1.18%)
Nov 19, 2021 452.08 454.13 447.65 451.43 201,081 -0.45(-0.10%)
Nov 18, 2021 453.67 453.52 451.40 451.88 140,245 +0.47(+0.10%)
Nov 17, 2021 450.63 452.75 445.64 451.41 170,741 +0.27(+0.06%)
Nov 16, 2021 452.71 454.69 449.94 451.14 170,922 -2.03(-0.45%)
Nov 15, 2021 447.48 453.79 443.85 453.16 193,306 +6.17(+1.38%)
Nov 12, 2021 446.37 449.59 443.99 447.00 125,634 -0.13(-0.03%)
Nov 11, 2021 439.08 448.38 438.96 447.12 242,127 +8.05(+1.83%)
Nov 10, 2021 436.11 439.08 231,659 +2.74(+0.63%)
Nov 09, 2021 439.31 440.02 433.79 436.34 205,807 -2.14(-0.49%)
Nov 08, 2021 438.61 439.87 429.63 438.48 243,357 +1.05(+0.24%)
Nov 05, 2021 435.67 438.92 434.74 437.43 201,276 +3.28(+0.76%)
Nov 04, 2021 430.68 435.35 428.89 434.15 209,384 +3.25(+0.75%)
Nov 03, 2021 427.31 432.37 423.53 430.90 254,128 +4.16(+0.97%)
Nov 02, 2021 426.35 432.04 424.91 426.74 255,263 +1.14(+0.27%)
Nov 01, 2021 433.53 426.41 419.27 425.61 189,152 -8.88(-2.04%)
Oct 29, 2021 429.56 435.57 426.63 434.49 307,747 +4.99(+1.16%)
Oct 28, 2021 424.30 429.71 423.97 429.49 158,689 +6.78(+1.60%)
Oct 27, 2021 425.27 429.45 422.49 422.71 202,933 -3.43(-0.80%)
Oct 26, 2021 425.79 426.14 260,335 +2.54(+0.60%)
Oct 25, 2021 422.05 428.72 418.74 423.60 173,362 +1.76(+0.42%)
Oct 22, 2021 417.95 421.84 415.39 421.84 194,108 +3.90(+0.93%)
Oct 21, 2021 413.71 421.12 412.17 417.94 204,925 +5.55(+1.35%)
Oct 20, 2021 413.92 415.79 407.44 412.39 153,220 -1.01(-0.24%)
Oct 19, 2021 406.94 413.59 406.94 413.40 136,475 +6.41(+1.58%)
Oct 18, 2021 406.09 408.18 403.79 406.99 169,449 +0.89(+0.22%)
Oct 15, 2021 406.29 409.73 405.38 406.10 161,569 +0.23(+0.06%)
Oct 14, 2021 402.35 407.75 402.35 405.88 148,450 +4.83(+1.20%)
Oct 13, 2021 405.05 406.94 399.27 401.05 138,802 -1.11(-0.28%)
Oct 12, 2021 397.39 405.01 395.65 402.16 226,238 +5.59(+1.41%)
Oct 11, 2021 390.68 401.03 390.69 396.57 134,046 +3.94(+1.00%)
Oct 08, 2021 393.48 394.23 388.37 392.63 190,861 -0.52(-0.13%)
Oct 07, 2021 389.01 393.22 386.71 393.15 283,710 +6.69(+1.73%)
Oct 06, 2021 386.27 388.43 383.32 386.46 260,359 -1.88(-0.48%)
Oct 05, 2021 391.53 396.03 387.10 388.33 211,845 +0.13(+0.03%)
Oct 04, 2021 385.11 390.15 380.80 388.21 227,186 +2.43(+0.63%)
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.