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 (%)
Jul 31, 2023 432.64 434.69 429.46 431.09 369,617 -1.46(-0.34%)
Jul 28, 2023 435.36 435.36 429.23 432.55 288,863 +1.06(+0.25%)
Jul 27, 2023 437.57 437.99 430.92 431.49 346,126 -4.93(-1.13%)
Jul 26, 2023 434.29 437.00 431.15 436.42 267,470 +1.17(+0.27%)
Jul 25, 2023 432.04 438.34 432.04 435.25 293,527 +2.48(+0.57%)
Jul 24, 2023 427.99 432.84 426.45 432.78 344,049 +4.76(+1.11%)
Jul 21, 2023 426.35 429.21 423.71 428.02 286,029 +2.32(+0.54%)
Jul 20, 2023 421.88 425.89 418.74 425.70 365,884 +4.38(+1.04%)
Jul 19, 2023 420.75 426.75 419.58 421.32 328,941 +0.81(+0.19%)
Jul 18, 2023 418.12 422.73 417.43 420.51 319,955 +4.22(+1.01%)
Jul 17, 2023 406.66 416.86 406.65 416.29 342,898 +9.28(+2.28%)
Jul 14, 2023 410.24 415.42 406.49 407.00 320,953 -3.08(-0.75%)
Jul 13, 2023 396.51 410.41 396.51 410.09 418,131 +14.19(+3.58%)
Jul 12, 2023 402.24 405.29 395.13 395.89 425,644 -1.17(-0.29%)
Jul 11, 2023 391.84 398.23 389.46 397.06 350,381 +5.22(+1.33%)
Jul 10, 2023 383.23 394.28 382.07 391.84 351,593 +7.79(+2.03%)
Jul 07, 2023 385.97 387.86 381.78 384.05 353,504 -3.60(-0.93%)
Jul 06, 2023 388.90 390.11 385.43 387.65 413,309 -4.21(-1.07%)
Jul 05, 2023 388.41 392.00 384.53 391.86 448,111 +1.89(+0.49%)
Jul 03, 2023 394.35 395.13 387.28 389.97 202,014 -7.04(-1.77%)
Jun 30, 2023 393.76 398.65 393.08 397.01 278,182 +5.05(+1.29%)
Jun 29, 2023 391.82 394.43 390.16 391.96 213,293 +0.07(+0.02%)
Jun 28, 2023 397.11 397.11 387.70 391.89 331,026 -4.82(-1.21%)
Jun 27, 2023 392.72 397.82 389.38 396.71 482,195 +4.64(+1.18%)
Jun 26, 2023 389.46 392.33 387.73 392.07 424,172 +1.59(+0.41%)
Jun 23, 2023 397.95 401.56 390.17 390.48 677,390 -10.01(-2.50%)
Jun 22, 2023 414.13 414.13 388.41 400.48 947,859 -19.02(-4.53%)
Jun 21, 2023 417.58 422.13 415.57 419.50 491,631 +1.77(+0.42%)
Jun 20, 2023 414.42 422.76 414.42 417.73 505,699 +0.63(+0.15%)
Jun 16, 2023 420.62 426.08 414.61 417.09 517,728 -1.40(-0.33%)
Jun 15, 2023 409.00 421.13 418.49 351,407 +20.44(+5.14%)
May 08, 2023 403.18 404.54 396.84 398.05 182,812 -3.14(-0.78%)
May 05, 2023 393.73 402.51 393.73 401.19 243,578 +10.72(+2.74%)
May 04, 2023 391.19 393.63 388.55 390.47 224,924 +1.34(+0.35%)
May 03, 2023 395.04 396.68 386.53 389.13 304,249 -4.38(-1.11%)
May 02, 2023 403.52 403.52 389.19 393.51 339,780 -12.90(-3.17%)
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.