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

Factset Research Systems Inc (NY: FDS )

429.25 +2.19 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2021 372.05 375.12 370.56 372.20 283,535 +0.14(+0.04%)
Aug 30, 2021 367.60 374.40 367.40 372.06 111,381 +4.23(+1.15%)
Aug 27, 2021 366.84 371.01 364.35 367.83 151,950 +2.51(+0.69%)
Aug 26, 2021 366.83 367.05 364.45 365.32 127,121 -1.94(-0.53%)
Aug 25, 2021 366.29 367.56 361.51 367.27 199,691 +8.17(+2.27%)
Aug 24, 2021 357.99 361.50 356.98 359.10 116,329 +1.01(+0.28%)
Aug 23, 2021 361.46 363.58 357.94 358.09 161,043 -2.31(-0.64%)
Aug 20, 2021 356.06 361.06 356.06 360.41 92,116 +3.73(+1.05%)
Aug 19, 2021 350.45 358.01 350.45 356.68 144,697 +3.90(+1.10%)
Aug 18, 2021 366.51 367.26 352.52 352.78 210,768 -13.09(-3.58%)
Aug 17, 2021 365.39 367.71 362.79 365.87 159,316 +0.62(+0.17%)
Aug 16, 2021 360.03 365.42 359.06 365.25 129,182 +5.69(+1.58%)
Aug 13, 2021 354.10 360.05 353.14 359.57 118,569 +5.22(+1.47%)
Aug 12, 2021 355.49 356.68 352.85 354.35 135,930 -1.52(-0.43%)
Aug 11, 2021 354.06 356.50 353.59 355.88 165,999 +2.29(+0.65%)
Aug 10, 2021 355.72 356.56 351.23 353.59 125,730 -0.60(-0.17%)
Aug 09, 2021 354.88 356.17 353.04 354.19 132,542 +0.41(+0.12%)
Aug 06, 2021 350.49 354.41 348.18 353.78 126,413 +3.13(+0.89%)
Aug 05, 2021 350.77 354.07 348.37 350.65 157,563 +0.19(+0.06%)
Aug 04, 2021 348.16 353.51 347.54 350.46 115,659 +0.79(+0.23%)
Aug 03, 2021 352.39 352.61 344.87 349.67 149,870 -1.21(-0.35%)
Aug 02, 2021 348.43 352.44 346.94 350.88 193,010 +1.89(+0.54%)
Jul 30, 2021 340.73 349.61 340.73 348.98 287,040 +7.89(+2.31%)
Jul 29, 2021 338.54 341.87 337.14 341.09 109,725 +3.76(+1.11%)
Jul 28, 2021 336.56 338.07 334.25 337.33 109,510 +1.23(+0.37%)
Jul 27, 2021 334.92 337.88 333.49 336.10 95,285 +1.31(+0.39%)
Jul 26, 2021 336.67 338.19 332.80 334.79 127,990 -2.42(-0.72%)
Jul 23, 2021 334.49 338.14 334.49 337.21 106,155 +4.30(+1.29%)
Jul 22, 2021 333.74 333.93 331.46 332.91 148,539 +0.33(+0.10%)
Jul 21, 2021 332.23 334.42 331.67 332.58 112,694 +0.55(+0.16%)
Jul 20, 2021 329.33 336.12 329.33 332.03 260,003 +2.69(+0.82%)
Jul 19, 2021 332.67 333.09 324.94 329.35 188,823 -3.91(-1.17%)
Jul 16, 2021 332.20 335.52 331.57 333.25 128,301 +2.29(+0.69%)
Jul 15, 2021 326.88 332.04 326.52 330.97 123,487 +3.06(+0.93%)
Jul 14, 2021 329.08 330.05 327.13 327.91 126,451 +0.20(+0.06%)
Jul 13, 2021 330.02 330.54 326.97 327.71 166,436 -3.95(-1.19%)
Jul 12, 2021 335.16 335.39 328.82 331.65 198,519 -3.57(-1.07%)
Jul 09, 2021 334.59 336.25 332.82 335.23 120,108 +2.31(+0.69%)
Jul 08, 2021 329.72 335.48 328.47 332.92 149,613 +1.22(+0.37%)
Jul 07, 2021 334.78 334.84 330.40 331.70 154,016 -1.39(-0.42%)
Jul 06, 2021 332.09 334.36 329.00 333.09 167,139 +2.48(+0.75%)
Jul 02, 2021 328.80 331.68 328.36 330.61 115,253 +2.58(+0.79%)
Jul 01, 2021 327.49 331.92 327.49 328.03 223,732 +0.21(+0.07%)
Jun 30, 2021 328.16 333.08 326.56 327.81 273,671 -0.49(-0.15%)
Jun 29, 2021 323.96 331.83 318.63 328.30 252,312 -0.90(-0.27%)
Jun 28, 2021 327.69 330.37 324.44 329.20 211,887 +4.84(+1.49%)
Jun 25, 2021 324.06 325.79 322.83 324.37 334,463 +1.42(+0.44%)
Jun 24, 2021 322.67 324.11 321.11 322.95 140,202 +2.06(+0.64%)
Jun 23, 2021 322.70 323.51 320.14 320.89 106,513 -2.22(-0.69%)
Jun 22, 2021 320.89 325.10 320.89 323.11 178,231 +1.09(+0.34%)
Jun 21, 2021 317.77 324.75 317.77 322.01 186,555 +4.23(+1.33%)
Jun 18, 2021 320.11 321.52 316.81 317.78 413,532 -3.16(-0.99%)
Jun 17, 2021 319.52 322.15 318.25 320.95 161,849 +2.06(+0.65%)
Jun 16, 2021 321.34 325.40 316.92 318.89 134,951 -1.48(-0.46%)
Jun 15, 2021 321.04 324.66 319.39 320.36 155,377 -0.02(-0.01%)
Jun 14, 2021 320.92 322.82 318.32 320.38 147,777 -0.39(-0.12%)
Jun 11, 2021 317.54 321.02 317.54 320.77 81,687 +3.87(+1.22%)
Jun 10, 2021 313.63 317.85 312.23 316.90 108,833 +2.60(+0.83%)
Jun 09, 2021 315.73 316.82 313.17 314.31 107,948 -1.58(-0.50%)
Jun 08, 2021 316.26 316.70 313.76 315.89 122,265 +0.24(+0.08%)
Jun 07, 2021 317.79 317.79 313.01 315.64 149,523 -2.22(-0.70%)
Jun 04, 2021 319.66 319.66 314.28 317.86 117,431 +0.43(+0.14%)
Jun 03, 2021 318.06 318.06 314.32 317.43 163,728 -2.45(-0.77%)
Jun 02, 2021 316.24 320.41 313.80 319.88 146,815 +3.30(+1.04%)
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.