Skip to main content

Factset Research Systems Inc (NY: FDS )

447.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 288.48 297.43 286.88 295.38 402,082 +9.29(+3.25%)
Feb 25, 2021 290.55 293.59 285.95 286.09 214,711 -4.91(-1.69%)
Feb 24, 2021 291.91 292.79 285.75 291.00 282,151 -1.79(-0.61%)
Feb 23, 2021 294.13 295.30 290.96 292.79 217,946 -1.04(-0.36%)
Feb 22, 2021 300.55 300.55 293.02 293.83 202,061 -9.49(-3.13%)
Feb 19, 2021 309.35 309.70 302.85 303.32 195,146 -4.66(-1.51%)
Feb 18, 2021 303.74 310.92 303.06 307.98 139,310 +3.35(+1.10%)
Feb 17, 2021 300.53 305.88 300.53 304.63 185,063 +2.36(+0.78%)
Feb 16, 2021 306.08 309.40 301.28 302.27 144,449 -3.29(-1.08%)
Feb 12, 2021 305.70 309.77 303.48 305.56 119,445 -1.10(-0.36%)
Feb 11, 2021 301.63 306.97 299.30 306.66 233,071 +7.47(+2.50%)
Feb 10, 2021 305.56 308.16 298.92 299.19 171,191 -4.05(-1.34%)
Feb 09, 2021 310.59 313.00 302.34 303.24 215,159 -7.11(-2.29%)
Feb 08, 2021 310.32 311.87 308.45 310.35 128,283 +2.88(+0.94%)
Feb 05, 2021 307.81 308.84 305.60 307.47 166,086 +2.06(+0.67%)
Feb 04, 2021 303.40 305.90 302.60 305.41 204,978 +0.47(+0.16%)
Feb 03, 2021 305.29 308.39 303.28 304.93 147,414 -2.27(-0.74%)
Feb 02, 2021 304.06 307.75 302.33 307.20 239,987 +5.26(+1.74%)
Feb 01, 2021 295.35 302.79 295.35 301.94 206,509 +9.59(+3.28%)
Jan 29, 2021 297.37 299.43 291.14 292.35 543,245 -6.24(-2.09%)
Jan 28, 2021 304.83 308.86 297.53 298.59 247,752 -3.77(-1.25%)
Jan 27, 2021 299.72 303.92 296.69 302.36 359,916 +0.76(+0.25%)
Jan 26, 2021 307.68 307.68 301.36 301.60 243,894 -5.43(-1.77%)
Jan 25, 2021 309.03 310.89 299.86 307.03 264,937 -2.62(-0.85%)
Jan 22, 2021 313.37 314.79 309.50 309.65 199,800 -4.34(-1.38%)
Jan 21, 2021 315.66 318.34 313.78 313.99 231,707 -2.64(-0.83%)
Jan 20, 2021 311.85 317.89 309.17 316.63 248,796 +7.83(+2.54%)
Jan 19, 2021 308.71 310.15 305.34 308.80 213,126 +1.11(+0.36%)
Jan 15, 2021 308.13 310.34 305.45 307.69 179,840 -2.36(-0.76%)
Jan 14, 2021 319.79 320.34 308.55 310.05 201,367 -10.01(-3.13%)
Jan 13, 2021 324.96 324.96 318.76 320.06 148,914 -4.30(-1.33%)
Jan 12, 2021 320.84 325.34 320.75 324.36 190,188 +3.08(+0.96%)
Jan 11, 2021 321.51 323.36 319.39 321.27 143,983 -2.13(-0.66%)
Jan 08, 2021 323.91 326.54 319.57 323.40 171,464 +0.05(+0.02%)
Jan 07, 2021 321.21 325.72 321.21 323.35 211,851 +2.10(+0.65%)
Jan 06, 2021 318.10 324.17 315.89 321.25 259,509 +2.56(+0.80%)
Jan 05, 2021 318.62 322.48 315.60 318.69 154,477 -0.98(-0.31%)
Jan 04, 2021 321.87 324.52 316.43 319.67 305,492 -1.85(-0.57%)
Dec 31, 2020 321.52 321.52 321.52 153,406 +3.98(+1.25%)
Dec 30, 2020 318.31 321.25 316.29 317.53 153,406 +1.01(+0.32%)
Dec 29, 2020 321.27 321.88 315.95 316.52 161,303 -2.60(-0.82%)
Dec 28, 2020 319.10 321.29 316.96 319.12 172,455 +2.50(+0.79%)
Dec 24, 2020 316.42 318.16 314.03 316.61 72,701 +2.27(+0.72%)
Dec 23, 2020 319.85 323.93 313.79 314.34 220,386 -5.72(-1.79%)
Dec 22, 2020 320.07 325.36 317.45 320.07 247,079 -1.60(-0.50%)
Dec 21, 2020 331.81 335.14 319.54 321.66 370,540 -13.90(-4.14%)
Dec 18, 2020 337.08 337.08 330.40 335.57 483,160 +1.74(+0.52%)
Dec 17, 2020 333.53 334.80 328.16 333.83 222,824 -0.14(-0.04%)
Dec 16, 2020 338.56 339.17 331.73 333.97 211,986 -2.52(-0.75%)
Dec 15, 2020 336.40 337.71 331.83 336.49 222,262 +3.00(+0.90%)
Dec 14, 2020 342.00 345.87 333.01 333.50 194,402 -6.36(-1.87%)
Dec 11, 2020 334.50 341.06 334.07 339.86 212,313 +2.69(+0.80%)
Dec 10, 2020 334.09 337.57 331.28 337.17 221,602 +2.83(+0.85%)
Dec 09, 2020 336.50 339.14 330.15 334.34 224,303 -2.72(-0.81%)
Dec 08, 2020 337.58 343.25 336.25 337.06 214,064 -3.04(-0.89%)
Dec 07, 2020 340.92 341.90 336.25 340.09 180,483 +0.68(+0.20%)
Dec 04, 2020 337.04 340.31 336.36 339.42 201,972 +4.29(+1.28%)
Dec 03, 2020 324.37 336.26 323.80 335.12 307,724 +10.07(+3.10%)
Dec 02, 2020 329.39 331.28 322.37 325.05 194,566 -5.88(-1.78%)
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.