Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 339.01 347.84 339.01 347.22 288,495 +7.85(+2.31%)
Jul 29, 2021 336.83 340.15 335.44 339.37 110,281 +3.74(+1.11%)
Jul 28, 2021 334.86 336.37 332.57 335.63 110,065 +1.22(+0.37%)
Jul 27, 2021 333.23 336.17 331.81 334.40 95,768 +1.30(+0.39%)
Jul 26, 2021 334.98 336.48 331.12 333.10 128,638 -2.41(-0.72%)
Jul 23, 2021 332.80 336.44 332.80 335.51 106,693 +4.28(+1.29%)
Jul 22, 2021 332.06 332.25 329.79 331.23 149,292 +0.33(+0.10%)
Jul 21, 2021 330.55 332.73 330.00 330.90 113,265 +0.54(+0.16%)
Jul 20, 2021 327.67 334.42 327.67 330.36 261,321 +2.67(+0.82%)
Jul 19, 2021 330.99 331.41 323.30 327.69 189,779 -3.89(-1.17%)
Jul 16, 2021 330.52 333.83 329.90 331.57 128,951 +2.27(+0.69%)
Jul 15, 2021 325.23 330.37 324.88 329.30 124,113 +3.04(+0.93%)
Jul 14, 2021 327.43 328.39 325.48 326.26 127,092 +0.21(+0.06%)
Jul 13, 2021 328.36 328.87 325.33 326.05 167,279 -3.93(-1.19%)
Jul 12, 2021 333.47 333.70 327.16 329.98 199,525 -3.56(-1.07%)
Jul 09, 2021 332.91 334.56 331.14 333.54 120,717 +2.29(+0.69%)
Jul 08, 2021 328.06 333.79 326.81 331.24 150,371 +1.22(+0.37%)
Jul 07, 2021 333.09 333.15 328.73 330.03 154,797 -1.38(-0.42%)
Jul 06, 2021 330.42 332.67 327.34 331.41 167,986 +2.47(+0.75%)
Jul 02, 2021 327.14 330.01 326.71 328.94 115,837 +2.57(+0.79%)
Jul 01, 2021 325.84 330.24 325.84 326.38 224,866 +0.21(+0.07%)
Jun 30, 2021 326.50 331.40 324.92 326.16 275,058 -0.49(-0.15%)
Jun 29, 2021 322.32 330.16 317.03 326.65 253,591 -0.89(-0.27%)
Jun 28, 2021 326.04 328.71 322.80 327.54 212,961 +4.81(+1.49%)
Jun 25, 2021 322.43 324.15 321.20 322.73 336,158 +1.41(+0.44%)
Jun 24, 2021 321.04 322.48 319.50 321.32 140,913 +2.05(+0.64%)
Jun 23, 2021 321.07 321.88 318.52 319.27 107,052 -2.21(-0.69%)
Jun 22, 2021 319.27 323.46 319.27 321.48 179,134 +1.09(+0.34%)
Jun 21, 2021 316.17 323.11 316.17 320.39 187,500 +4.21(+1.33%)
Jun 18, 2021 318.49 319.90 315.21 316.18 415,628 -3.15(-0.99%)
Jun 17, 2021 317.91 320.53 316.64 319.33 162,669 +2.05(+0.65%)
Jun 16, 2021 319.72 323.76 315.32 317.28 135,635 -1.47(-0.46%)
Jun 15, 2021 319.42 323.02 317.78 318.75 156,164 -0.02(-0.01%)
Jun 14, 2021 319.30 321.19 316.71 318.77 148,526 -0.39(-0.12%)
Jun 11, 2021 315.94 319.40 315.94 319.15 82,101 +3.85(+1.22%)
Jun 10, 2021 312.05 316.24 310.65 315.31 109,384 +2.58(+0.83%)
Jun 09, 2021 314.14 315.22 311.59 312.72 108,495 -1.57(-0.50%)
Jun 08, 2021 314.66 315.10 312.18 314.30 122,884 +0.24(+0.08%)
Jun 07, 2021 316.19 316.19 311.43 314.05 150,280 -2.21(-0.70%)
Jun 04, 2021 318.05 318.05 312.69 316.26 118,026 +0.43(+0.14%)
Jun 03, 2021 316.45 316.45 312.74 315.83 164,557 -2.44(-0.77%)
Jun 02, 2021 314.64 318.80 312.21 318.27 147,559 +3.28(+1.04%)
Jun 01, 2021 325.47 327.92 314.60 314.99 172,172 -9.96(-3.07%)
May 28, 2021 322.55 327.93 322.49 324.95 128,159 +2.04(+0.63%)
May 27, 2021 321.33 325.46 318.31 322.91 273,419 +1.53(+0.47%)
May 26, 2021 320.77 322.28 318.00 321.38 165,856 +1.73(+0.54%)
May 25, 2021 319.92 322.17 316.93 319.65 82,408 +0.77(+0.24%)
May 24, 2021 319.77 321.97 317.46 318.89 122,546 +0.76(+0.24%)
May 21, 2021 317.97 322.34 316.94 318.12 129,452 +0.81(+0.26%)
May 20, 2021 312.96 320.44 312.96 317.31 177,780 +4.76(+1.52%)
May 19, 2021 308.25 312.63 307.85 312.55 136,163 +0.66(+0.21%)
May 18, 2021 316.36 316.95 311.57 311.89 99,741 -4.66(-1.47%)
May 17, 2021 321.60 322.49 314.14 316.55 164,157 -4.25(-1.32%)
May 14, 2021 320.20 322.04 316.70 320.80 155,094 +2.31(+0.72%)
May 13, 2021 317.01 323.32 316.62 318.49 217,685 +1.96(+0.62%)
May 12, 2021 320.15 323.15 315.81 316.53 226,558 -5.19(-1.61%)
May 11, 2021 320.99 325.50 317.97 321.72 167,956 -3.15(-0.97%)
May 10, 2021 327.78 331.16 324.86 324.87 203,541 -1.88(-0.58%)
May 07, 2021 329.63 330.65 323.84 326.75 227,355 -0.98(-0.30%)
May 06, 2021 326.41 329.52 324.37 327.73 154,773 +1.46(+0.45%)
May 05, 2021 330.75 334.89 325.98 326.27 358,344 -8.77(-2.62%)
May 04, 2021 329.58 335.47 327.38 335.04 210,387 +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.