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 (%)
Feb 29, 2024 466.82 468.00 460.05 462.58 327,420 -3.41(-0.73%)
Feb 28, 2024 460.20 466.45 460.20 465.99 201,815 +5.43(+1.18%)
Feb 27, 2024 458.02 460.86 455.88 460.56 183,495 +2.46(+0.54%)
Feb 26, 2024 462.01 464.03 457.83 458.10 143,251 -4.39(-0.95%)
Feb 23, 2024 459.20 463.27 459.04 462.49 144,570 +4.59(+1.00%)
Feb 22, 2024 456.21 459.81 453.69 457.90 192,387 +5.51(+1.22%)
Feb 21, 2024 456.27 456.27 450.76 452.39 187,866 -3.50(-0.77%)
Feb 20, 2024 456.40 457.46 450.85 455.89 184,770 -1.56(-0.34%)
Feb 16, 2024 462.58 464.68 455.36 457.45 456,472 -5.59(-1.21%)
Feb 15, 2024 463.44 465.73 459.15 463.04 238,998 +2.24(+0.49%)
Feb 14, 2024 464.24 467.02 455.96 460.80 253,036 -1.55(-0.33%)
Feb 13, 2024 464.92 465.77 457.68 462.35 287,158 -7.87(-1.67%)
Feb 12, 2024 476.23 476.73 467.88 470.22 238,653 -6.36(-1.33%)
Feb 09, 2024 468.97 476.64 468.97 476.58 197,299 +7.51(+1.60%)
Feb 08, 2024 481.24 481.24 467.15 469.06 231,785 -12.97(-2.69%)
Feb 07, 2024 478.98 482.88 476.47 482.03 165,344 +5.64(+1.18%)
Feb 06, 2024 476.77 479.27 473.80 476.40 181,276 +0.01(+0.00%)
Feb 05, 2024 483.18 484.87 475.25 476.39 205,471 -9.35(-1.92%)
Feb 02, 2024 479.17 486.75 478.42 485.74 211,139 +2.19(+0.45%)
Feb 01, 2024 475.01 483.54 473.25 483.54 174,972 +8.63(+1.82%)
Jan 31, 2024 478.98 481.49 473.58 474.91 254,801 -3.31(-0.69%)
Jan 30, 2024 471.59 478.68 471.59 478.22 136,315 +6.53(+1.38%)
Jan 29, 2024 467.44 471.80 464.68 471.70 168,061 +2.03(+0.43%)
Jan 26, 2024 471.23 471.92 468.58 469.67 129,236 -0.41(-0.09%)
Jan 25, 2024 468.00 472.90 464.28 470.08 181,186 +0.23(+0.05%)
Jan 24, 2024 471.56 472.68 468.85 469.85 156,101 -0.06(-0.01%)
Jan 23, 2024 467.71 470.65 467.04 469.91 163,702 +3.13(+0.67%)
Jan 22, 2024 463.13 467.81 462.80 466.78 166,864 +4.31(+0.93%)
Jan 19, 2024 462.55 464.07 458.46 462.47 205,031 +2.26(+0.49%)
Jan 18, 2024 459.51 461.48 457.11 460.20 148,307 +2.75(+0.60%)
Jan 17, 2024 460.14 464.48 457.32 457.45 137,191 -3.80(-0.82%)
Jan 16, 2024 464.01 464.85 459.16 461.25 177,291 -4.32(-0.93%)
Jan 12, 2024 466.66 468.22 462.09 465.57 147,627 +1.60(+0.34%)
Jan 11, 2024 462.99 464.46 458.25 463.97 214,691 +2.19(+0.47%)
Jan 10, 2024 454.62 462.27 453.87 461.79 234,243 +8.24(+1.82%)
Jan 09, 2024 455.52 459.11 453.31 453.55 152,572 -4.24(-0.93%)
Jan 08, 2024 458.29 459.10 453.30 457.79 183,952 +2.18(+0.48%)
Jan 05, 2024 457.28 459.02 454.02 455.61 183,070 -1.58(-0.34%)
Jan 04, 2024 452.57 459.66 451.00 457.19 163,467 +3.43(+0.76%)
Jan 03, 2024 461.45 462.41 453.18 453.75 244,547 -8.00(-1.73%)
Jan 02, 2024 463.13 470.74 449.54 461.76 302,172 -14.28(-3.00%)
Dec 29, 2023 472.30 477.33 472.30 476.04 149,099 +0.26(+0.05%)
Dec 28, 2023 474.33 477.58 472.36 475.78 227,230 +2.58(+0.54%)
Dec 27, 2023 471.64 473.72 469.77 473.20 163,284 +1.90(+0.40%)
Dec 26, 2023 465.46 471.83 465.46 471.31 181,653 +3.17(+0.68%)
Dec 22, 2023 471.68 473.99 464.63 468.13 251,210 -1.05(-0.22%)
Dec 21, 2023 453.89 470.36 452.87 469.18 486,329 +17.82(+3.95%)
Dec 20, 2023 444.49 460.75 443.36 451.36 436,289 +3.66(+0.82%)
Dec 19, 2023 444.06 467.72 440.21 447.70 562,208 -9.81(-2.14%)
Dec 18, 2023 458.48 459.20 454.22 457.51 359,639 +1.52(+0.33%)
Dec 15, 2023 449.54 459.86 449.54 455.99 652,484 +2.95(+0.65%)
Dec 14, 2023 457.97 460.68 451.64 453.04 322,230 -4.97(-1.08%)
Dec 13, 2023 454.51 460.87 453.62 458.00 301,371 +5.77(+1.28%)
Dec 12, 2023 448.65 452.47 446.00 452.24 300,208 +4.05(+0.90%)
Dec 11, 2023 444.05 449.68 444.05 448.19 231,312 +5.24(+1.18%)
Dec 08, 2023 439.03 443.69 438.10 442.95 229,259 +1.75(+0.40%)
Dec 07, 2023 443.07 444.66 440.55 441.20 211,106 -1.40(-0.32%)
Dec 06, 2023 447.42 449.73 440.53 442.60 229,901 -2.95(-0.66%)
Dec 05, 2023 452.60 452.60 441.65 445.55 253,984 -7.78(-1.72%)
Dec 04, 2023 450.13 454.97 447.96 453.33 251,532 -0.87(-0.19%)
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.