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 (%)
Jan 31, 2023 416.62 424.42 410.44 417.20 334,720 +2.29(+0.55%)
Jan 30, 2023 417.63 420.60 414.18 414.91 154,077 -4.75(-1.13%)
Jan 27, 2023 412.50 421.57 412.50 419.67 171,564 +4.88(+1.18%)
Jan 26, 2023 410.62 415.08 408.87 414.78 183,085 +6.56(+1.61%)
Jan 25, 2023 409.99 411.50 404.47 408.22 209,476 -5.72(-1.38%)
Jan 24, 2023 417.41 417.54 412.20 413.94 161,978 -4.47(-1.07%)
Jan 23, 2023 418.77 422.98 417.18 418.41 115,356 +0.40(+0.10%)
Jan 20, 2023 415.84 421.03 411.31 418.01 200,945 +2.28(+0.55%)
Jan 19, 2023 420.66 421.53 414.49 415.73 195,569 -7.86(-1.86%)
Jan 18, 2023 423.69 431.26 423.39 423.59 412,955 +0.71(+0.17%)
Jan 17, 2023 416.78 425.41 414.70 422.88 364,252 +7.24(+1.74%)
Jan 13, 2023 405.06 416.16 405.06 415.64 229,515 +7.38(+1.81%)
Jan 12, 2023 411.87 411.87 402.91 408.26 278,362 +1.05(+0.26%)
Jan 11, 2023 403.77 408.71 401.93 407.22 188,416 +3.49(+0.86%)
Jan 10, 2023 397.77 404.05 394.81 403.73 209,242 +4.60(+1.15%)
Jan 09, 2023 401.89 407.27 397.35 399.13 177,144 +0.16(+0.04%)
Jan 06, 2023 391.91 399.10 388.19 398.97 224,078 +10.76(+2.77%)
Jan 05, 2023 399.14 399.14 387.95 388.21 308,966 -14.05(-3.49%)
Jan 04, 2023 403.98 407.25 398.47 402.26 339,263 +1.81(+0.45%)
Jan 03, 2023 396.86 401.57 395.32 400.45 253,315 +4.69(+1.18%)
Dec 30, 2022 397.86 398.11 392.72 395.76 165,776 -5.22(-1.30%)
Dec 29, 2022 392.00 401.15 389.73 400.98 216,578 +11.82(+3.04%)
Dec 28, 2022 391.17 393.69 387.30 389.17 168,928 -1.02(-0.26%)
Dec 27, 2022 392.08 392.36 387.50 390.18 183,063 -2.46(-0.63%)
Dec 23, 2022 392.07 393.62 388.31 392.64 163,940 -0.45(-0.12%)
Dec 22, 2022 396.45 396.45 385.07 393.09 239,283 -5.92(-1.48%)
Dec 21, 2022 394.59 401.09 387.67 399.01 332,041 +7.12(+1.82%)
Dec 20, 2022 412.33 414.32 391.11 391.89 669,016 -22.31(-5.39%)
Dec 19, 2022 420.49 425.00 411.65 414.20 444,746 -8.36(-1.98%)
Dec 16, 2022 421.81 427.25 419.85 422.57 525,925 -2.64(-0.62%)
Dec 15, 2022 438.84 438.84 424.44 425.21 409,447 -17.99(-4.06%)
Dec 14, 2022 451.34 455.92 440.61 443.20 246,584 -7.56(-1.68%)
Dec 13, 2022 454.56 456.07 443.77 450.76 240,924 +6.97(+1.57%)
Dec 12, 2022 443.78 449.92 441.21 443.78 214,528 +0.15(+0.03%)
Dec 09, 2022 443.97 446.86 440.91 443.64 166,112 -1.54(-0.35%)
Dec 08, 2022 444.30 448.52 442.29 445.18 217,626 +1.00(+0.22%)
Dec 07, 2022 449.07 451.24 443.32 444.18 234,054 -3.81(-0.85%)
Dec 06, 2022 453.56 454.63 445.13 447.99 246,809 -4.87(-1.08%)
Dec 05, 2022 461.19 461.19 451.83 452.86 222,445 -11.90(-2.56%)
Dec 02, 2022 461.04 467.69 458.70 464.76 184,455 -1.00(-0.21%)
Dec 01, 2022 457.38 467.43 456.75 465.75 250,178 +10.72(+2.36%)
Nov 30, 2022 443.73 455.03 438.97 455.03 637,807 +12.00(+2.71%)
Nov 29, 2022 444.81 449.58 439.85 443.02 291,870 -2.31(-0.52%)
Nov 28, 2022 446.15 450.09 443.40 445.33 188,435 -3.18(-0.71%)
Nov 25, 2022 445.45 448.61 445.45 448.51 76,405 +1.81(+0.41%)
Nov 23, 2022 444.64 449.27 442.47 446.70 171,878 +1.85(+0.42%)
Nov 22, 2022 439.95 446.54 438.43 444.85 199,485 +5.17(+1.18%)
Nov 21, 2022 429.05 442.10 427.59 439.68 223,594 +8.70(+2.02%)
Nov 18, 2022 435.28 436.35 426.18 430.98 173,429 +1.05(+0.24%)
Nov 17, 2022 431.37 432.18 424.79 429.93 170,931 -4.71(-1.08%)
Nov 16, 2022 425.49 437.55 425.06 434.63 227,381 +8.43(+1.98%)
Nov 15, 2022 423.33 428.73 419.13 426.20 225,638 +8.20(+1.96%)
Nov 14, 2022 415.37 423.11 414.16 418.00 268,170 +3.30(+0.80%)
Nov 11, 2022 430.04 430.40 413.40 414.71 330,419 -14.81(-3.45%)
Nov 10, 2022 425.27 430.10 415.13 429.51 258,108 +17.82(+4.33%)
Nov 09, 2022 414.53 418.88 410.46 411.69 161,091 -4.51(-1.08%)
Nov 08, 2022 407.86 419.75 407.57 416.20 202,154 +8.42(+2.06%)
Nov 07, 2022 403.40 409.30 401.52 407.79 134,388 +5.67(+1.41%)
Nov 04, 2022 409.62 410.27 396.96 402.11 248,147 -4.01(-0.99%)
Nov 03, 2022 405.49 415.12 403.71 406.12 239,753 -2.70(-0.66%)
Nov 02, 2022 417.88 407.91 408.82 236,479 -10.82(-2.58%)
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.