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

Factset Research Systems Inc (NY: FDS )

419.94 -18.49 (-4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 28, 2021 324.15 329.56 324.09 326.56 127,524 +2.05(+0.63%)
May 27, 2021 322.93 327.08 319.89 324.51 272,065 +2.33(+0.72%)
May 26, 2021 321.57 323.08 318.79 322.18 165,444 +1.73(+0.54%)
May 25, 2021 320.71 322.97 317.72 320.45 82,203 +0.77(+0.24%)
May 24, 2021 320.57 322.77 318.25 319.68 122,242 +0.77(+0.24%)
May 21, 2021 318.76 323.14 317.73 318.91 129,131 +0.82(+0.26%)
May 20, 2021 313.74 321.24 313.74 318.10 177,339 +4.77(+1.52%)
May 19, 2021 309.02 313.41 308.61 313.32 135,826 +0.66(+0.21%)
May 18, 2021 317.14 317.74 312.34 312.66 99,494 -4.68(-1.47%)
May 17, 2021 322.40 323.29 314.92 317.34 163,750 -4.26(-1.32%)
May 14, 2021 320.99 322.84 317.49 321.60 154,709 +2.31(+0.72%)
May 13, 2021 317.80 324.13 317.41 319.28 217,146 +1.96(+0.62%)
May 12, 2021 320.94 323.96 316.59 317.32 225,996 -5.20(-1.61%)
May 11, 2021 321.79 326.31 318.76 322.52 167,539 -3.16(-0.97%)
May 10, 2021 328.59 331.99 325.67 325.68 203,036 -1.89(-0.58%)
May 07, 2021 330.45 331.47 324.65 327.56 226,791 -0.98(-0.30%)
May 06, 2021 327.22 330.34 325.17 328.54 154,389 +1.47(+0.45%)
May 05, 2021 331.58 335.73 326.79 327.08 357,455 -8.80(-2.62%)
May 04, 2021 330.40 336.30 328.19 335.87 209,866 +3.44(+1.03%)
May 03, 2021 327.49 334.98 325.38 332.43 187,175 +5.68(+1.74%)
Apr 30, 2021 331.70 334.72 325.33 326.76 288,726 -4.91(-1.48%)
Apr 29, 2021 328.28 332.11 325.06 331.66 148,876 +4.73(+1.45%)
Apr 28, 2021 333.28 333.28 325.93 326.93 231,194 -5.60(-1.68%)
Apr 27, 2021 327.32 332.95 322.90 332.53 299,996 +5.10(+1.56%)
Apr 26, 2021 338.00 340.13 325.68 327.43 447,859 -9.90(-2.94%)
Apr 23, 2021 314.62 355.47 309.19 337.33 1,492,407 +22.65(+7.20%)
Apr 22, 2021 310.99 315.57 308.07 314.68 271,363 +1.98(+0.63%)
Apr 21, 2021 310.99 315.17 310.99 312.69 230,891 +2.82(+0.91%)
Apr 20, 2021 308.00 312.83 308.00 309.88 204,713 +1.47(+0.48%)
Apr 19, 2021 310.99 311.04 307.46 308.41 230,306 -1.88(-0.60%)
Apr 16, 2021 307.27 311.75 306.72 310.28 189,843 +4.25(+1.39%)
Apr 15, 2021 302.83 306.87 301.27 306.04 399,657 +5.48(+1.82%)
Apr 14, 2021 302.73 304.46 299.98 300.56 317,093 -2.08(-0.69%)
Apr 13, 2021 302.90 305.27 301.81 302.63 244,539 +0.14(+0.04%)
Apr 12, 2021 299.51 303.71 299.48 302.50 219,176 +2.07(+0.69%)
Apr 09, 2021 301.72 303.28 298.22 300.43 218,140 -0.98(-0.33%)
Apr 08, 2021 301.28 305.58 299.83 301.41 349,448 +0.76(+0.25%)
Apr 07, 2021 308.78 309.23 300.03 300.65 255,086 -8.57(-2.77%)
Apr 06, 2021 312.50 313.71 308.56 309.22 222,224 -2.30(-0.74%)
Apr 05, 2021 310.18 313.10 307.05 311.53 260,960 +3.44(+1.12%)
Apr 01, 2021 302.30 310.47 301.56 308.09 287,389 +8.18(+2.73%)
Mar 31, 2021 301.00 307.29 299.90 299.90 378,106 -2.67(-0.88%)
Mar 30, 2021 305.64 309.83 295.51 302.58 420,664 -12.25(-3.89%)
Mar 29, 2021 317.69 319.85 312.92 314.83 310,690 -1.62(-0.51%)
Mar 26, 2021 313.53 316.92 309.99 316.45 175,129 +4.32(+1.39%)
Mar 25, 2021 312.39 312.81 308.93 312.13 200,336 -0.18(-0.06%)
Mar 24, 2021 311.96 315.78 308.83 312.31 265,071 +0.92(+0.30%)
Mar 23, 2021 305.57 314.74 305.46 311.38 269,711 +5.85(+1.92%)
Mar 22, 2021 302.25 306.20 301.19 305.53 262,716 +2.86(+0.94%)
Mar 19, 2021 302.44 308.52 300.59 302.67 620,773 +1.30(+0.43%)
Mar 18, 2021 303.90 306.83 299.83 301.37 279,017 -6.03(-1.96%)
Mar 17, 2021 309.02 311.11 301.90 307.40 194,245 -1.42(-0.46%)
Mar 16, 2021 311.21 315.07 307.70 308.82 203,475 -0.74(-0.24%)
Mar 15, 2021 304.80 310.25 303.55 309.55 247,378 +7.40(+2.45%)
Mar 12, 2021 303.62 304.87 298.95 302.15 352,111 -1.79(-0.59%)
Mar 11, 2021 303.65 307.14 301.84 303.94 253,596 +0.44(+0.14%)
Mar 10, 2021 304.35 308.00 302.02 303.50 224,483 -0.19(-0.06%)
Mar 09, 2021 308.97 313.21 302.32 303.69 309,378 -3.31(-1.08%)
Mar 08, 2021 306.38 310.79 300.29 307.01 242,750 +1.60(+0.52%)
Mar 05, 2021 298.39 305.79 294.61 305.40 253,433 +8.90(+3.00%)
Mar 04, 2021 300.81 305.31 294.39 296.50 237,807 -3.67(-1.22%)
Mar 03, 2021 300.54 302.57 297.88 300.18 259,355 -1.99(-0.66%)
Mar 02, 2021 303.22 303.40 297.67 302.17 251,039 -0.25(-0.08%)
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.