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

Factset Research Systems Inc (NY: FDS )

494.12 +6.50 (+1.33%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 25, 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 22, 2024 488.78 491.22 485.17 487.62 148,640 +1.85(+0.38%)
Nov 21, 2024 476.68 486.57 474.34 485.77 257,485 +11.33(+2.39%)
Nov 20, 2024 483.68 483.68 472.24 474.44 260,958 -6.96(-1.45%)
Nov 19, 2024 484.35 485.49 480.31 481.40 175,436 -4.53(-0.93%)
Nov 18, 2024 482.88 489.65 482.88 485.93 209,224 +2.03(+0.42%)
Nov 15, 2024 493.56 494.77 481.10 483.90 375,391 -11.82(-2.38%)
Nov 14, 2024 490.97 499.87 487.55 495.72 379,557 +4.89(+1.00%)
Nov 13, 2024 483.74 494.07 483.13 490.83 340,120 +6.56(+1.35%)
Nov 12, 2024 480.41 487.00 479.62 484.27 357,980 +2.42(+0.50%)
Nov 11, 2024 478.96 484.54 478.96 481.85 261,909 +4.39(+0.92%)
Nov 08, 2024 474.93 481.66 473.89 477.46 256,178 +3.58(+0.76%)
Nov 07, 2024 479.12 481.59 472.43 473.88 263,369 -4.59(-0.96%)
Nov 06, 2024 476.82 481.48 467.24 478.47 366,398 +10.51(+2.25%)
Nov 05, 2024 461.58 469.45 461.26 467.96 225,311 +6.15(+1.33%)
Nov 04, 2024 457.94 461.96 454.26 461.81 219,387 +3.01(+0.66%)
Nov 01, 2024 453.68 459.69 452.02 458.80 190,205 +4.74(+1.04%)
Oct 31, 2024 453.80 458.69 452.90 454.06 261,433 +0.26(+0.06%)
Oct 30, 2024 460.71 464.39 453.52 453.80 212,249 -6.29(-1.37%)
Oct 29, 2024 459.37 465.33 456.30 460.09 210,500 +0.80(+0.17%)
Oct 28, 2024 458.37 460.06 456.68 459.29 159,009 +4.35(+0.96%)
Oct 25, 2024 459.37 460.02 453.38 454.94 199,958 -1.69(-0.37%)
Oct 24, 2024 463.63 463.63 456.58 456.63 254,200 -7.14(-1.54%)
Oct 23, 2024 465.47 467.98 461.84 463.77 189,678 -1.30(-0.28%)
Oct 22, 2024 466.99 466.99 462.88 465.07 149,549 -3.86(-0.82%)
Oct 21, 2024 469.47 470.15 466.67 468.93 173,843 -2.60(-0.55%)
Oct 18, 2024 474.06 474.06 470.48 471.53 255,897 -0.94(-0.20%)
Oct 17, 2024 473.49 474.83 468.55 472.47 217,901 +2.01(+0.43%)
Oct 16, 2024 468.01 474.29 467.88 470.46 285,787 +1.35(+0.29%)
Oct 15, 2024 464.55 475.37 464.55 469.11 204,238 +7.26(+1.57%)
Oct 14, 2024 458.27 463.09 456.29 461.85 168,313 +5.04(+1.10%)
Oct 11, 2024 455.39 457.66 449.18 456.81 207,013 +2.78(+0.61%)
Oct 10, 2024 454.11 459.19 452.62 454.03 143,311 -1.69(-0.37%)
Oct 09, 2024 452.16 458.55 452.16 455.72 205,819 -1.11(-0.24%)
Oct 08, 2024 450.96 457.43 450.25 456.83 235,539 +7.09(+1.58%)
Oct 07, 2024 455.61 455.61 448.81 449.74 194,079 -7.26(-1.59%)
Oct 04, 2024 462.30 462.30 454.12 457.00 178,940 -2.09(-0.46%)
Oct 03, 2024 454.03 459.51 453.15 459.09 164,364 +2.08(+0.46%)
Oct 02, 2024 454.28 458.46 453.89 457.01 184,306 +2.03(+0.45%)
Oct 01, 2024 455.09 458.21 450.64 454.98 195,687 -4.87(-1.06%)
Sep 30, 2024 459.41 460.57 456.42 459.85 177,433 +1.36(+0.30%)
Sep 27, 2024 458.94 460.68 456.94 458.49 194,631 +2.82(+0.62%)
Sep 26, 2024 456.15 461.61 454.07 455.67 297,286 -2.14(-0.47%)
Sep 25, 2024 465.54 465.54 455.32 457.81 312,633 -5.96(-1.29%)
Sep 24, 2024 469.18 469.18 461.43 463.77 245,244 -4.96(-1.06%)
Sep 23, 2024 466.80 471.50 465.42 468.73 310,702 +2.82(+0.61%)
Sep 20, 2024 465.00 470.00 457.52 465.91 583,060 -3.57(-0.76%)
Sep 19, 2024 464.56 475.25 451.80 469.48 670,978 +22.67(+5.07%)
Sep 18, 2024 448.48 450.38 444.96 446.81 437,681 -1.47(-0.33%)
Sep 17, 2024 455.40 457.59 448.15 448.28 467,579 -5.70(-1.26%)
Sep 16, 2024 447.15 457.80 446.69 453.98 477,762 +8.62(+1.94%)
Sep 13, 2024 441.48 446.14 439.37 445.36 422,670 +5.48(+1.25%)
Sep 12, 2024 438.36 440.34 432.34 439.88 274,947 +2.34(+0.53%)
Sep 11, 2024 439.08 439.08 425.79 437.54 508,841 -3.19(-0.72%)
Sep 10, 2024 428.33 441.65 427.95 440.73 469,104 +11.83(+2.76%)
Sep 09, 2024 426.37 429.62 422.97 428.90 426,637 +4.87(+1.15%)
Sep 06, 2024 427.76 430.53 421.57 424.03 226,207 -2.98(-0.70%)
Sep 05, 2024 431.54 431.68 424.24 427.01 241,022 -3.56(-0.83%)
Sep 04, 2024 428.12 434.92 426.96 430.57 325,890 +3.92(+0.92%)
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.