Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 338.98 347.81 338.98 347.19 288,521 +7.85(+2.31%)
Jul 29, 2021 336.80 340.12 335.41 339.34 110,291 +3.74(+1.11%)
Jul 28, 2021 334.83 336.34 332.54 335.60 110,075 +1.22(+0.37%)
Jul 27, 2021 333.20 336.14 331.78 334.37 95,776 +1.30(+0.39%)
Jul 26, 2021 334.95 336.45 331.09 333.07 128,650 -2.41(-0.72%)
Jul 23, 2021 332.77 336.41 332.77 335.48 106,703 +4.28(+1.29%)
Jul 22, 2021 332.03 332.21 329.76 331.20 149,305 +0.33(+0.10%)
Jul 21, 2021 330.52 332.70 329.97 330.87 113,275 +0.54(+0.16%)
Jul 20, 2021 327.64 334.39 327.64 330.33 261,344 +2.67(+0.82%)
Jul 19, 2021 330.96 331.38 323.27 327.66 189,796 -3.89(-1.17%)
Jul 16, 2021 330.50 333.80 329.87 331.55 128,962 +2.27(+0.69%)
Jul 15, 2021 325.20 330.34 324.85 329.27 124,124 +3.04(+0.93%)
Jul 14, 2021 327.39 328.36 325.45 326.23 127,103 +0.20(+0.06%)
Jul 13, 2021 328.33 328.84 325.30 326.02 167,294 -3.93(-1.19%)
Jul 12, 2021 333.44 333.67 327.13 329.95 199,543 -3.56(-1.07%)
Jul 09, 2021 332.88 334.53 331.11 333.51 120,728 +2.29(+0.69%)
Jul 08, 2021 328.03 333.76 326.78 331.21 150,384 +1.21(+0.37%)
Jul 07, 2021 333.06 333.12 328.70 330.00 154,810 -1.38(-0.42%)
Jul 06, 2021 330.39 332.64 327.31 331.38 168,001 +2.47(+0.75%)
Jul 02, 2021 327.11 329.98 326.68 328.91 115,847 +2.56(+0.79%)
Jul 01, 2021 325.81 330.21 325.81 326.35 224,886 +0.21(+0.07%)
Jun 30, 2021 326.47 331.37 324.89 326.13 275,083 -0.49(-0.15%)
Jun 29, 2021 322.29 330.13 317.00 326.62 253,614 -0.89(-0.27%)
Jun 28, 2021 326.01 328.68 322.77 327.51 212,980 +4.81(+1.49%)
Jun 25, 2021 322.40 324.12 321.18 322.70 336,188 +1.41(+0.44%)
Jun 24, 2021 321.01 322.45 319.47 321.29 140,925 +2.05(+0.64%)
Jun 23, 2021 321.04 321.85 318.49 319.24 107,062 -2.21(-0.69%)
Jun 22, 2021 319.24 323.43 319.24 321.45 179,150 +1.09(+0.34%)
Jun 21, 2021 316.14 323.08 316.14 320.36 187,517 +4.21(+1.33%)
Jun 18, 2021 318.46 319.87 315.18 316.15 415,665 -3.15(-0.99%)
Jun 17, 2021 317.88 320.50 316.62 319.30 162,684 +2.05(+0.65%)
Jun 16, 2021 319.69 323.73 315.30 317.25 135,647 -1.47(-0.46%)
Jun 15, 2021 319.39 322.99 317.76 318.72 156,178 -0.02(-0.01%)
Jun 14, 2021 319.27 321.17 316.69 318.74 148,539 -0.39(-0.12%)
Jun 11, 2021 315.91 319.37 315.91 319.13 82,108 +3.85(+1.22%)
Jun 10, 2021 312.02 316.21 310.62 315.28 109,394 +2.59(+0.83%)
Jun 09, 2021 314.11 315.19 311.56 312.69 108,505 -1.57(-0.50%)
Jun 08, 2021 314.64 315.07 312.15 314.27 122,895 +0.24(+0.08%)
Jun 07, 2021 316.16 316.16 311.40 314.02 150,294 -2.21(-0.70%)
Jun 04, 2021 318.02 318.02 312.66 316.23 118,037 +0.43(+0.14%)
Jun 03, 2021 316.42 316.42 312.71 315.80 164,572 -2.44(-0.77%)
Jun 02, 2021 314.62 318.77 312.19 318.24 147,572 +3.28(+1.04%)
Jun 01, 2021 325.44 327.89 314.57 314.96 172,187 -9.96(-3.07%)
May 28, 2021 322.52 327.90 322.46 324.92 128,170 +2.04(+0.63%)
May 27, 2021 321.30 325.43 318.28 322.88 273,444 +1.53(+0.47%)
May 26, 2021 320.74 322.25 317.97 321.35 165,870 +1.73(+0.54%)
May 25, 2021 319.89 322.14 316.90 319.63 82,415 +0.77(+0.24%)
May 24, 2021 319.74 321.94 317.44 318.86 122,557 +0.77(+0.24%)
May 21, 2021 317.94 322.31 316.91 318.09 129,464 +0.81(+0.26%)
May 20, 2021 312.94 320.41 312.94 317.28 177,796 +4.76(+1.52%)
May 19, 2021 308.23 312.61 307.82 312.52 136,176 +0.66(+0.21%)
May 18, 2021 316.33 316.92 311.54 311.86 99,750 -4.66(-1.47%)
May 17, 2021 321.57 322.46 314.11 316.52 164,171 -4.25(-1.32%)
May 14, 2021 320.17 322.01 316.67 320.77 155,108 +2.31(+0.72%)
May 13, 2021 316.98 323.30 316.59 318.46 217,705 +1.96(+0.62%)
May 12, 2021 320.12 323.12 315.78 316.50 226,578 -5.19(-1.61%)
May 11, 2021 320.96 325.47 317.94 321.69 167,971 -3.15(-0.97%)
May 10, 2021 327.75 331.13 324.83 324.84 203,559 -1.88(-0.58%)
May 07, 2021 329.60 330.62 323.81 326.72 227,375 -0.98(-0.30%)
May 06, 2021 326.38 329.49 324.34 327.70 154,787 +1.46(+0.45%)
May 05, 2021 330.73 334.86 325.95 326.24 358,376 -8.77(-2.62%)
May 04, 2021 329.55 335.44 327.35 335.01 210,406 +3.43(+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.