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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2022 435.50 436.23 427.52 427.67 278,752 -4.23(-0.98%)
Aug 30, 2022 434.62 435.74 428.64 431.91 149,719 -2.79(-0.64%)
Aug 29, 2022 435.94 438.89 430.51 434.70 196,719 -3.71(-0.85%)
Aug 26, 2022 449.81 450.11 438.39 438.41 217,121 -7.15(-1.60%)
Aug 25, 2022 440.26 445.82 437.21 445.56 133,305 +10.29(+2.36%)
Aug 24, 2022 433.35 438.83 433.35 435.27 157,822 +2.89(+0.67%)
Aug 23, 2022 433.68 436.24 431.00 432.39 122,456 -4.64(-1.06%)
Aug 22, 2022 435.33 440.02 434.75 437.02 205,365 -2.62(-0.60%)
Aug 19, 2022 445.84 446.13 438.77 439.64 695,058 -7.74(-1.73%)
Aug 18, 2022 447.55 449.25 443.73 447.39 141,571 +1.36(+0.30%)
Aug 17, 2022 439.94 447.72 439.79 446.03 168,216 +5.08(+1.15%)
Aug 16, 2022 438.85 443.22 437.14 440.94 155,358 +1.08(+0.25%)
Aug 15, 2022 433.83 440.77 432.30 439.86 143,417 +5.44(+1.25%)
Aug 12, 2022 428.11 434.60 425.04 434.43 126,096 +7.80(+1.83%)
Aug 11, 2022 428.45 431.27 424.90 426.62 130,147 -1.72(-0.40%)
Aug 10, 2022 424.46 428.42 421.81 428.35 192,856 +10.98(+2.63%)
Aug 09, 2022 416.65 420.33 414.68 417.37 161,924 +0.20(+0.05%)
Aug 08, 2022 419.49 422.51 416.77 417.17 170,747 +0.24(+0.06%)
Aug 05, 2022 414.78 418.79 411.25 416.93 142,842 -1.45(-0.35%)
Aug 04, 2022 414.86 419.46 413.88 418.38 201,844 +2.27(+0.55%)
Aug 03, 2022 416.39 418.17 412.42 416.11 294,718 +1.53(+0.37%)
Aug 02, 2022 415.29 419.77 410.46 414.58 184,659 -1.85(-0.44%)
Aug 01, 2022 418.52 422.36 415.15 416.43 188,178 -6.78(-1.60%)
Jul 29, 2022 413.24 424.28 412.26 423.21 232,579 +8.40(+2.03%)
Jul 28, 2022 403.84 416.55 402.60 414.81 184,163 +12.15(+3.02%)
Jul 27, 2022 399.47 404.81 398.58 402.65 218,649 +3.52(+0.88%)
Jul 26, 2022 400.79 401.15 397.17 399.13 143,639 -0.98(-0.24%)
Jul 25, 2022 401.63 404.22 396.87 400.11 153,730 -1.77(-0.44%)
Jul 22, 2022 407.14 407.14 398.58 401.88 209,584 -2.97(-0.73%)
Jul 21, 2022 394.37 405.31 394.37 404.86 233,454 +9.86(+2.50%)
Jul 20, 2022 393.97 397.63 391.09 395.00 149,052 +1.35(+0.34%)
Jul 19, 2022 387.89 393.93 387.89 393.65 157,617 +8.69(+2.26%)
Jul 18, 2022 394.33 394.58 383.32 384.96 247,143 -8.99(-2.28%)
Jul 15, 2022 395.29 398.01 391.55 393.95 175,202 +3.47(+0.89%)
Jul 14, 2022 382.42 391.21 379.99 390.49 187,239 +3.54(+0.91%)
Jul 13, 2022 382.01 393.16 381.05 386.95 187,507 -0.42(-0.11%)
Jul 12, 2022 397.52 401.84 385.26 387.38 193,926 -10.43(-2.62%)
Jul 11, 2022 393.97 399.75 393.97 397.81 201,870 +2.23(+0.56%)
Jul 08, 2022 393.32 398.38 391.59 395.58 179,289 -0.22(-0.05%)
Jul 07, 2022 394.55 398.75 392.54 395.80 232,744 +0.00(+0.00%)
Jul 06, 2022 390.42 397.55 389.30 395.80 277,225 +5.95(+1.53%)
Jul 05, 2022 385.60 390.34 379.37 389.85 319,424 +1.59(+0.41%)
Jul 01, 2022 378.75 388.96 377.59 388.26 317,866 +9.49(+2.50%)
Jun 30, 2022 375.35 379.91 372.88 378.78 300,420 +1.45(+0.38%)
Jun 29, 2022 370.71 378.01 365.99 377.33 320,938 +6.99(+1.89%)
Jun 28, 2022 385.26 387.44 369.58 370.33 402,455 -14.92(-3.87%)
Jun 27, 2022 386.44 388.09 381.73 385.26 340,131 -1.35(-0.35%)
Jun 24, 2022 384.74 387.13 375.41 386.61 590,493 +3.70(+0.97%)
Jun 23, 2022 360.07 384.60 354.63 382.90 564,405 +28.39(+8.01%)
Jun 22, 2022 351.39 358.29 347.80 354.52 420,483 +1.15(+0.33%)
Jun 21, 2022 347.52 354.14 347.52 353.37 348,722 +9.30(+2.70%)
Jun 17, 2022 343.25 348.57 340.71 344.07 516,992 +0.61(+0.18%)
Jun 16, 2022 343.04 347.40 341.09 343.46 413,279 -7.05(-2.01%)
Jun 15, 2022 348.56 355.52 344.94 350.51 233,148 +5.07(+1.47%)
Jun 14, 2022 347.73 348.28 343.78 345.44 282,495 -2.01(-0.58%)
Jun 13, 2022 349.00 352.48 345.82 347.44 278,360 -10.03(-2.80%)
Jun 10, 2022 361.45 361.45 356.33 357.47 203,354 -6.56(-1.80%)
Jun 09, 2022 370.20 373.62 363.51 364.03 232,433 -6.76(-1.82%)
Jun 08, 2022 373.27 375.60 369.02 370.79 156,219 -5.05(-1.34%)
Jun 07, 2022 369.52 377.08 369.41 375.84 153,209 +3.71(+1.00%)
Jun 06, 2022 376.76 377.89 371.63 372.13 133,911 -1.48(-0.40%)
Jun 03, 2022 373.79 376.37 371.22 373.61 190,799 -5.11(-1.35%)
Jun 02, 2022 368.62 379.46 368.62 378.72 182,656 +9.77(+2.65%)
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.