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

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2021 456.55 462.05 456.23 457.15 510,337 -0.84(-0.18%)
Nov 29, 2021 450.04 460.22 450.02 457.99 161,504 +11.47(+2.57%)
Nov 26, 2021 452.51 456.53 444.09 446.51 123,097 -10.30(-2.26%)
Nov 24, 2021 449.57 458.08 448.74 456.82 140,686 +3.95(+0.87%)
Nov 23, 2021 444.62 453.09 440.86 452.86 220,391 +8.99(+2.03%)
Nov 22, 2021 447.16 451.72 443.08 443.88 183,271 -5.28(-1.18%)
Nov 19, 2021 449.80 451.84 445.39 449.15 202,100 -0.45(-0.10%)
Nov 18, 2021 451.38 451.24 449.12 449.60 140,955 +0.47(+0.10%)
Nov 17, 2021 448.36 450.47 443.40 449.13 171,606 +0.27(+0.06%)
Nov 16, 2021 450.43 452.40 447.67 448.86 171,789 -2.02(-0.45%)
Nov 15, 2021 445.22 451.50 441.62 450.88 194,285 +6.13(+1.38%)
Nov 12, 2021 444.12 447.32 441.75 444.74 126,271 -0.13(-0.03%)
Nov 11, 2021 436.86 446.12 436.75 444.87 243,354 +8.00(+1.83%)
Nov 10, 2021 433.91 436.86 232,833 +2.73(+0.63%)
Nov 09, 2021 437.10 437.80 431.60 434.14 206,850 -2.13(-0.49%)
Nov 08, 2021 436.40 437.65 427.46 436.27 244,590 +1.04(+0.24%)
Nov 05, 2021 433.47 436.71 432.55 435.23 202,297 +3.26(+0.76%)
Nov 04, 2021 428.51 433.15 426.73 431.96 210,445 +3.23(+0.75%)
Nov 03, 2021 425.16 430.19 421.39 428.73 255,416 +4.14(+0.97%)
Nov 02, 2021 424.20 429.86 422.77 424.59 256,557 +1.13(+0.27%)
Nov 01, 2021 431.34 424.26 417.15 423.46 190,110 -8.83(-2.04%)
Oct 29, 2021 427.40 433.38 424.48 432.30 309,307 +4.97(+1.16%)
Oct 28, 2021 422.16 427.55 421.84 427.33 159,493 +6.75(+1.60%)
Oct 27, 2021 423.12 427.29 420.36 420.58 203,961 -3.41(-0.80%)
Oct 26, 2021 423.64 423.99 261,654 +2.52(+0.60%)
Oct 25, 2021 419.92 426.56 416.63 421.47 174,241 +1.75(+0.42%)
Oct 22, 2021 415.85 419.71 413.30 419.71 195,091 +3.88(+0.93%)
Oct 21, 2021 411.62 418.99 410.10 415.84 205,963 +5.52(+1.35%)
Oct 20, 2021 411.83 413.69 405.39 410.31 153,997 -1.00(-0.24%)
Oct 19, 2021 404.89 411.50 404.89 411.32 137,166 +6.38(+1.58%)
Oct 18, 2021 404.04 406.12 401.75 404.94 170,308 +0.89(+0.22%)
Oct 15, 2021 404.24 407.67 403.33 404.05 162,388 +0.22(+0.06%)
Oct 14, 2021 400.32 405.69 400.32 403.83 149,203 +4.80(+1.20%)
Oct 13, 2021 403.01 404.89 397.25 399.03 139,505 -1.10(-0.27%)
Oct 12, 2021 395.39 402.97 393.65 400.13 227,385 +5.56(+1.41%)
Oct 11, 2021 388.71 399.01 388.72 394.57 134,726 +3.92(+1.00%)
Oct 08, 2021 391.50 392.24 386.41 390.65 191,828 -0.52(-0.13%)
Oct 07, 2021 387.05 391.24 384.76 391.17 285,148 +6.66(+1.73%)
Oct 06, 2021 384.32 386.48 381.39 384.51 261,679 -1.87(-0.48%)
Oct 05, 2021 389.55 394.03 385.15 386.38 212,919 +0.13(+0.03%)
Oct 04, 2021 383.16 388.18 378.88 386.25 228,338 +2.42(+0.63%)
Oct 01, 2021 387.20 387.20 378.47 383.83 204,729 -0.63(-0.16%)
Sep 30, 2021 388.36 390.09 384.52 384.47 221,842 +0.26(+0.07%)
Sep 29, 2021 376.93 388.58 375.92 384.20 283,451 +10.93(+2.93%)
Sep 28, 2021 371.54 377.00 366.19 373.28 415,652 +13.80(+3.84%)
Sep 27, 2021 360.62 363.59 358.59 359.48 304,298 -3.56(-0.98%)
Sep 24, 2021 363.74 366.15 361.71 363.04 278,458 -0.70(-0.19%)
Sep 23, 2021 367.15 367.25 363.22 363.74 144,429 -0.91(-0.25%)
Sep 22, 2021 362.08 365.95 357.54 364.65 125,389 +3.23(+0.89%)
Sep 21, 2021 365.26 367.24 360.54 361.42 135,310 -3.31(-0.91%)
Sep 20, 2021 362.42 367.28 359.73 364.73 154,384 -3.64(-0.99%)
Sep 17, 2021 372.86 373.76 365.08 368.37 527,854 -3.83(-1.03%)
Sep 16, 2021 374.66 375.80 371.88 372.20 175,520 -1.55(-0.41%)
Sep 15, 2021 374.94 375.01 371.05 373.75 142,845 +0.02(+0.01%)
Sep 14, 2021 372.59 378.43 372.10 373.73 148,484 +1.14(+0.31%)
Sep 13, 2021 376.09 377.52 369.31 372.59 138,031 -1.39(-0.37%)
Sep 10, 2021 375.97 377.28 372.31 373.98 93,335 +0.43(+0.11%)
Sep 09, 2021 374.88 376.20 373.13 373.55 101,651 -1.24(-0.33%)
Sep 08, 2021 373.21 380.75 372.48 374.79 217,009 +2.37(+0.64%)
Sep 07, 2021 375.70 376.11 370.62 372.42 112,247 -3.41(-0.91%)
Sep 03, 2021 374.81 378.64 374.81 375.83 97,703 -0.97(-0.26%)
Sep 02, 2021 376.99 379.68 373.76 376.80 180,647 +1.04(+0.28%)
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.