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 (%)
Dec 30, 2022 397.82 398.08 392.68 395.73 165,791 -5.22(-1.30%)
Dec 29, 2022 391.96 401.12 389.69 400.95 216,597 +11.82(+3.04%)
Dec 28, 2022 391.13 393.66 387.27 389.13 168,943 -1.02(-0.26%)
Dec 27, 2022 392.04 392.33 387.46 390.15 183,079 -2.46(-0.63%)
Dec 23, 2022 392.03 393.59 388.27 392.60 163,955 -0.45(-0.12%)
Dec 22, 2022 396.41 396.41 385.04 393.06 239,304 -5.92(-1.48%)
Dec 21, 2022 394.56 401.06 387.63 398.98 332,071 +7.12(+1.82%)
Dec 20, 2022 412.29 414.28 391.07 391.85 669,076 -22.31(-5.39%)
Dec 19, 2022 420.45 424.96 411.61 414.16 444,786 -8.36(-1.98%)
Dec 16, 2022 421.77 427.21 419.82 422.53 525,972 -2.64(-0.62%)
Dec 15, 2022 438.80 438.80 424.40 425.17 409,484 -17.99(-4.06%)
Dec 14, 2022 451.30 455.88 440.57 443.16 246,606 -7.56(-1.68%)
Dec 13, 2022 454.51 456.03 443.73 450.72 240,946 +6.97(+1.57%)
Dec 12, 2022 443.75 449.88 441.18 443.75 214,547 +0.15(+0.03%)
Dec 09, 2022 443.93 446.82 440.87 443.60 166,127 -1.54(-0.35%)
Dec 08, 2022 444.26 448.48 442.25 445.13 217,646 +1.00(+0.22%)
Dec 07, 2022 449.03 451.20 443.28 444.14 234,075 -3.81(-0.85%)
Dec 06, 2022 453.52 454.59 445.09 447.95 246,831 -4.87(-1.08%)
Dec 05, 2022 461.14 461.14 451.79 452.82 222,465 -11.89(-2.56%)
Dec 02, 2022 461.00 467.65 458.66 464.71 184,471 -1.00(-0.21%)
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.