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 (%)
Nov 30, 2020 313.94 326.52 313.94 321.88 479,531 +10.62(+3.41%)
Nov 27, 2020 312.09 313.32 310.42 311.26 93,114 +1.94(+0.63%)
Nov 25, 2020 306.95 310.04 304.22 309.32 150,865 +2.30(+0.75%)
Nov 24, 2020 307.96 310.63 306.00 307.02 194,561 +0.96(+0.31%)
Nov 23, 2020 309.06 311.72 304.92 306.06 172,884 -2.56(-0.83%)
Nov 20, 2020 306.26 311.63 305.66 308.62 195,249 +3.45(+1.13%)
Nov 19, 2020 305.30 308.45 302.45 305.18 155,545 +0.86(+0.28%)
Nov 18, 2020 310.67 310.67 304.26 304.31 180,829 -5.94(-1.91%)
Nov 17, 2020 314.27 315.13 308.85 310.25 163,994 -6.43(-2.03%)
Nov 16, 2020 316.13 319.81 314.25 316.69 163,176 +1.62(+0.51%)
Nov 13, 2020 313.46 317.45 311.58 315.06 130,756 +3.36(+1.08%)
Nov 12, 2020 320.92 321.12 310.64 311.70 185,375 -9.97(-3.10%)
Nov 11, 2020 313.15 324.53 311.86 321.68 262,815 +11.57(+3.73%)
Nov 10, 2020 303.64 311.30 301.40 310.11 234,131 +6.13(+2.02%)
Nov 09, 2020 331.96 334.47 303.60 303.98 346,902 -18.35(-5.69%)
Nov 06, 2020 320.52 323.22 315.45 322.33 157,845 +2.75(+0.86%)
Nov 05, 2020 319.24 321.29 316.96 319.58 168,718 +4.89(+1.55%)
Nov 04, 2020 309.29 320.22 309.06 314.70 213,005 +8.06(+2.63%)
Nov 03, 2020 301.36 309.39 299.25 306.64 283,147 +7.97(+2.67%)
Nov 02, 2020 298.20 303.17 294.82 298.67 447,969 +4.49(+1.53%)
Oct 30, 2020 295.53 297.38 290.92 294.18 309,961 -3.60(-1.21%)
Oct 29, 2020 297.79 300.44 293.71 297.78 229,910 -0.94(-0.32%)
Oct 28, 2020 300.54 301.28 295.83 298.72 220,355 -7.36(-2.40%)
Oct 27, 2020 310.24 313.14 305.98 306.08 187,293 -3.24(-1.05%)
Oct 26, 2020 311.75 316.21 305.60 309.31 246,045 -5.96(-1.89%)
Oct 23, 2020 314.75 318.07 312.63 315.27 147,739 +0.49(+0.16%)
Oct 22, 2020 319.44 321.81 314.22 314.79 165,359 -4.63(-1.45%)
Oct 21, 2020 321.03 324.83 319.22 319.42 134,757 -0.48(-0.15%)
Oct 20, 2020 320.77 324.68 319.49 319.90 141,659 -0.61(-0.19%)
Oct 19, 2020 328.03 330.59 319.65 320.50 183,980 -5.40(-1.66%)
Oct 16, 2020 326.61 327.45 323.88 325.91 191,082 +1.75(+0.54%)
Oct 15, 2020 315.45 325.78 315.45 324.16 211,828 +2.40(+0.75%)
Oct 14, 2020 323.82 324.62 319.32 321.76 166,511 -0.30(-0.09%)
Oct 13, 2020 316.81 323.10 316.56 322.06 322,054 +5.75(+1.82%)
Oct 12, 2020 315.18 318.12 313.58 316.31 223,196 +2.01(+0.64%)
Oct 09, 2020 317.68 318.99 313.77 314.31 179,933 -1.08(-0.34%)
Oct 08, 2020 313.65 317.56 311.67 315.39 252,573 +3.09(+0.99%)
Oct 07, 2020 311.15 313.49 310.30 312.30 299,134 +3.46(+1.12%)
Oct 06, 2020 311.34 314.55 308.24 308.83 285,595 -1.32(-0.43%)
Oct 05, 2020 312.83 315.73 307.68 310.16 303,640 -0.55(-0.18%)
Oct 02, 2020 310.84 314.79 309.54 310.71 372,578 -4.11(-1.30%)
Oct 01, 2020 321.70 325.54 313.81 314.81 356,858 -6.60(-2.05%)
Sep 30, 2020 320.53 325.08 318.62 321.42 272,881 +0.88(+0.28%)
Sep 29, 2020 318.89 323.93 318.89 320.53 229,460 +0.64(+0.20%)
Sep 28, 2020 318.17 323.18 318.17 319.89 265,487 +4.69(+1.49%)
Sep 25, 2020 319.28 319.28 309.80 315.20 340,592 -5.72(-1.78%)
Sep 24, 2020 331.13 343.53 317.92 320.92 426,110 +3.49(+1.10%)
Sep 23, 2020 324.49 326.93 314.85 317.42 237,429 -7.75(-2.38%)
Sep 22, 2020 323.87 328.11 317.54 325.18 228,219 +1.88(+0.58%)
Sep 21, 2020 317.05 324.58 314.48 323.30 289,846 +0.42(+0.13%)
Sep 18, 2020 322.20 326.00 319.74 322.88 712,650 +3.22(+1.01%)
Sep 17, 2020 316.13 322.51 315.64 319.65 191,592 -1.04(-0.32%)
Sep 16, 2020 323.61 328.53 320.07 320.69 183,514 -2.12(-0.66%)
Sep 15, 2020 323.18 324.71 320.89 322.81 108,919 +2.79(+0.87%)
Sep 14, 2020 318.13 322.19 316.47 320.02 229,343 +6.12(+1.95%)
Sep 11, 2020 313.75 316.62 311.90 313.89 152,428 +1.91(+0.61%)
Sep 10, 2020 319.80 320.68 310.25 311.98 180,365 -7.31(-2.29%)
Sep 09, 2020 314.22 322.81 313.01 319.30 216,642 +9.67(+3.12%)
Sep 08, 2020 314.80 315.47 307.26 309.63 368,901 -9.47(-2.97%)
Sep 04, 2020 327.31 327.58 313.85 319.10 276,516 -6.44(-1.98%)
Sep 03, 2020 339.33 339.51 323.90 325.54 240,448 -14.27(-4.20%)
Sep 02, 2020 338.47 342.00 337.01 339.82 217,750 +2.85(+0.85%)
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.