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 (%)
Jul 30, 2021 340.73 349.61 340.73 348.98 287,040 +7.89(+2.31%)
Jul 29, 2021 338.54 341.87 337.14 341.09 109,725 +3.76(+1.11%)
Jul 28, 2021 336.56 338.07 334.25 337.33 109,510 +1.23(+0.37%)
Jul 27, 2021 334.92 337.88 333.49 336.10 95,285 +1.31(+0.39%)
Jul 26, 2021 336.67 338.19 332.80 334.79 127,990 -2.42(-0.72%)
Jul 23, 2021 334.49 338.14 334.49 337.21 106,155 +4.30(+1.29%)
Jul 22, 2021 333.74 333.93 331.46 332.91 148,539 +0.33(+0.10%)
Jul 21, 2021 332.23 334.42 331.67 332.58 112,694 +0.55(+0.16%)
Jul 20, 2021 329.33 336.12 329.33 332.03 260,003 +2.69(+0.82%)
Jul 19, 2021 332.67 333.09 324.94 329.35 188,823 -3.91(-1.17%)
Jul 16, 2021 332.20 335.52 331.57 333.25 128,301 +2.29(+0.69%)
Jul 15, 2021 326.88 332.04 326.52 330.97 123,487 +3.06(+0.93%)
Jul 14, 2021 329.08 330.05 327.13 327.91 126,451 +0.20(+0.06%)
Jul 13, 2021 330.02 330.54 326.97 327.71 166,436 -3.95(-1.19%)
Jul 12, 2021 335.16 335.39 328.82 331.65 198,519 -3.57(-1.07%)
Jul 09, 2021 334.59 336.25 332.82 335.23 120,108 +2.31(+0.69%)
Jul 08, 2021 329.72 335.48 328.47 332.92 149,613 +1.22(+0.37%)
Jul 07, 2021 334.78 334.84 330.40 331.70 154,016 -1.39(-0.42%)
Jul 06, 2021 332.09 334.36 329.00 333.09 167,139 +2.48(+0.75%)
Jul 02, 2021 328.80 331.68 328.36 330.61 115,253 +2.58(+0.79%)
Jul 01, 2021 327.49 331.92 327.49 328.03 223,732 +0.21(+0.07%)
Jun 30, 2021 328.16 333.08 326.56 327.81 273,671 -0.49(-0.15%)
Jun 29, 2021 323.96 331.83 318.63 328.30 252,312 -0.90(-0.27%)
Jun 28, 2021 327.69 330.37 324.44 329.20 211,887 +4.84(+1.49%)
Jun 25, 2021 324.06 325.79 322.83 324.37 334,463 +1.42(+0.44%)
Jun 24, 2021 322.67 324.11 321.11 322.95 140,202 +2.06(+0.64%)
Jun 23, 2021 322.70 323.51 320.14 320.89 106,513 -2.22(-0.69%)
Jun 22, 2021 320.89 325.10 320.89 323.11 178,231 +1.09(+0.34%)
Jun 21, 2021 317.77 324.75 317.77 322.01 186,555 +4.23(+1.33%)
Jun 18, 2021 320.11 321.52 316.81 317.78 413,532 -3.16(-0.99%)
Jun 17, 2021 319.52 322.15 318.25 320.95 161,849 +2.06(+0.65%)
Jun 16, 2021 321.34 325.40 316.92 318.89 134,951 -1.48(-0.46%)
Jun 15, 2021 321.04 324.66 319.39 320.36 155,377 -0.02(-0.01%)
Jun 14, 2021 320.92 322.82 318.32 320.38 147,777 -0.39(-0.12%)
Jun 11, 2021 317.54 321.02 317.54 320.77 81,687 +3.87(+1.22%)
Jun 10, 2021 313.63 317.85 312.23 316.90 108,833 +2.60(+0.83%)
Jun 09, 2021 315.73 316.82 313.17 314.31 107,948 -1.58(-0.50%)
Jun 08, 2021 316.26 316.70 313.76 315.89 122,265 +0.24(+0.08%)
Jun 07, 2021 317.79 317.79 313.01 315.64 149,523 -2.22(-0.70%)
Jun 04, 2021 319.66 319.66 314.28 317.86 117,431 +0.43(+0.14%)
Jun 03, 2021 318.06 318.06 314.32 317.43 163,728 -2.45(-0.77%)
Jun 02, 2021 316.24 320.41 313.80 319.88 146,815 +3.30(+1.04%)
Jun 01, 2021 327.12 329.58 316.19 316.58 171,304 -10.01(-3.07%)
May 28, 2021 324.18 329.59 324.12 326.59 127,512 +2.05(+0.63%)
May 27, 2021 322.96 327.11 319.92 324.54 272,041 +2.33(+0.72%)
May 26, 2021 321.60 323.11 318.82 322.21 165,430 +1.73(+0.54%)
May 25, 2021 320.74 323.00 317.75 320.48 82,196 +0.77(+0.24%)
May 24, 2021 320.59 322.80 318.28 319.71 122,231 +0.77(+0.24%)
May 21, 2021 318.79 323.17 317.76 318.94 129,120 +0.82(+0.26%)
May 20, 2021 313.77 321.26 313.77 318.12 177,323 +4.77(+1.52%)
May 19, 2021 309.05 313.44 308.64 313.35 135,814 +0.66(+0.21%)
May 18, 2021 317.17 317.77 312.37 312.69 99,485 -4.68(-1.47%)
May 17, 2021 322.43 323.32 314.95 317.37 163,735 -4.26(-1.32%)
May 14, 2021 321.02 322.87 317.51 321.62 154,695 +2.31(+0.72%)
May 13, 2021 317.82 324.16 317.44 319.31 217,126 +1.96(+0.62%)
May 12, 2021 320.97 323.99 316.62 317.35 225,976 -5.20(-1.61%)
May 11, 2021 321.82 326.34 318.79 322.55 167,524 -3.16(-0.97%)
May 10, 2021 328.62 332.01 325.70 325.71 203,018 -1.88(-0.58%)
May 07, 2021 330.48 331.50 324.68 327.59 226,771 -0.98(-0.30%)
May 06, 2021 327.25 330.37 325.20 328.57 154,375 +1.47(+0.45%)
May 05, 2021 331.61 335.76 326.81 327.11 357,423 -8.80(-2.62%)
May 04, 2021 330.43 336.33 328.22 335.90 209,847 +3.44(+1.03%)
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.