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

Factset Research Systems Inc (NY: FDS )

433.90 -1.56 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2023 409.53 411.50 407.02 411.38 238,824 +4.37(+1.07%)
Mar 30, 2023 404.35 409.61 401.49 407.00 272,975 +3.02(+0.75%)
Mar 29, 2023 397.84 404.23 392.70 403.98 273,510 +6.10(+1.53%)
Mar 28, 2023 395.08 398.04 392.36 397.88 329,912 +7.00(+1.79%)
Mar 27, 2023 395.93 402.86 390.44 390.88 246,651 -4.41(-1.12%)
Mar 24, 2023 386.85 396.37 378.50 395.29 507,488 +6.21(+1.60%)
Mar 23, 2023 386.51 399.39 374.51 389.08 973,700 -22.85(-5.55%)
Mar 22, 2023 416.23 423.06 411.91 411.93 353,565 -3.52(-0.85%)
Mar 21, 2023 411.56 416.42 409.11 415.45 241,440 +7.58(+1.86%)
Mar 20, 2023 403.76 408.86 401.98 407.87 329,347 +5.69(+1.41%)
Mar 17, 2023 401.31 407.86 399.15 402.18 529,518 +0.60(+0.15%)
Mar 16, 2023 400.04 410.36 397.59 401.57 500,030 +0.50(+0.13%)
Mar 15, 2023 399.23 403.70 395.49 401.07 354,992 -4.82(-1.19%)
Mar 14, 2023 400.70 407.77 400.68 405.88 324,083 +11.97(+3.04%)
Mar 13, 2023 389.67 400.56 388.70 393.91 225,986 +1.82(+0.46%)
Mar 10, 2023 401.59 401.59 390.15 392.09 288,545 -10.31(-2.56%)
Mar 09, 2023 405.40 407.83 400.62 402.40 258,322 -1.99(-0.49%)
Mar 08, 2023 405.07 407.78 402.85 404.39 132,599 -1.59(-0.39%)
Mar 07, 2023 415.46 415.46 405.22 405.98 185,384 -8.59(-2.07%)
Mar 06, 2023 417.59 421.67 413.19 414.58 229,766 -2.85(-0.68%)
Mar 03, 2023 412.80 417.76 412.22 417.43 153,415 +6.50(+1.58%)
Mar 02, 2023 406.17 412.35 406.17 410.93 128,468 +1.85(+0.45%)
Mar 01, 2023 408.15 410.73 405.32 409.08 254,066 -1.76(-0.43%)
Feb 28, 2023 415.67 417.38 410.81 410.84 212,516 -5.32(-1.28%)
Feb 27, 2023 420.80 421.38 413.97 416.16 130,566 -0.58(-0.14%)
Feb 24, 2023 417.85 417.88 413.09 416.74 118,039 -5.03(-1.19%)
Feb 23, 2023 420.06 422.57 416.54 421.77 103,532 +4.07(+0.98%)
Feb 22, 2023 418.32 421.82 415.33 417.70 180,155 +0.44(+0.11%)
Feb 21, 2023 422.51 422.51 415.94 417.25 174,657 -9.22(-2.16%)
Feb 17, 2023 421.04 427.14 420.91 426.47 186,728 +4.02(+0.95%)
Feb 16, 2023 423.46 430.20 422.41 422.45 122,180 -8.01(-1.86%)
Feb 15, 2023 423.23 432.41 422.40 430.46 148,314 +5.39(+1.27%)
Feb 14, 2023 427.48 432.44 424.71 425.07 134,158 -4.55(-1.06%)
Feb 13, 2023 424.42 431.29 424.42 429.62 196,525 +6.04(+1.43%)
Feb 10, 2023 420.01 423.80 418.27 423.58 151,971 +1.04(+0.25%)
Feb 09, 2023 429.26 431.55 422.36 422.54 110,244 -4.48(-1.05%)
Feb 08, 2023 427.46 429.08 425.78 427.02 148,553 -2.21(-0.51%)
Feb 07, 2023 419.27 431.83 419.27 429.23 176,361 +7.06(+1.67%)
Feb 06, 2023 419.07 426.56 417.72 422.17 143,846 -0.67(-0.16%)
Feb 03, 2023 421.59 427.55 417.61 422.84 216,287 -5.68(-1.32%)
Feb 02, 2023 423.06 431.72 423.06 428.52 176,053 +6.68(+1.58%)
Feb 01, 2023 415.70 425.68 413.30 421.84 286,659 +3.57(+0.85%)
Jan 31, 2023 417.69 425.51 411.50 418.27 333,864 +2.29(+0.55%)
Jan 30, 2023 418.70 421.68 415.24 415.98 153,682 -4.77(-1.13%)
Jan 27, 2023 413.56 422.65 413.56 420.74 171,125 +4.90(+1.18%)
Jan 26, 2023 411.67 416.14 409.92 415.85 182,617 +6.58(+1.61%)
Jan 25, 2023 411.04 412.55 405.51 409.27 208,941 -5.74(-1.38%)
Jan 24, 2023 418.48 418.61 413.26 415.01 161,563 -4.48(-1.07%)
Jan 23, 2023 419.84 424.06 418.25 419.49 115,061 +0.41(+0.10%)
Jan 20, 2023 416.90 422.11 412.37 419.08 200,431 +2.28(+0.55%)
Jan 19, 2023 421.74 422.61 415.55 416.80 195,068 -7.88(-1.86%)
Jan 18, 2023 424.78 432.36 424.48 424.68 411,898 +0.71(+0.17%)
Jan 17, 2023 417.85 426.50 415.77 423.97 363,320 +7.26(+1.74%)
Jan 13, 2023 406.10 417.23 406.10 416.71 228,928 +7.40(+1.81%)
Jan 12, 2023 412.93 412.93 403.94 409.31 277,650 +1.05(+0.26%)
Jan 11, 2023 404.81 409.75 402.96 408.26 187,934 +3.50(+0.86%)
Jan 10, 2023 398.79 405.09 395.83 404.76 208,707 +4.61(+1.15%)
Jan 09, 2023 402.92 408.31 398.37 400.15 176,690 +0.16(+0.04%)
Jan 06, 2023 392.91 400.12 389.19 399.99 223,504 +10.79(+2.77%)
Jan 05, 2023 400.16 400.16 388.95 389.20 308,175 -14.08(-3.49%)
Jan 04, 2023 405.02 408.29 399.49 403.29 338,395 +1.81(+0.45%)
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.