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 (%)
Feb 26, 2021 287.72 296.64 286.12 294.60 403,150 +9.27(+3.25%)
Feb 25, 2021 289.78 292.82 285.20 285.33 215,281 -4.89(-1.69%)
Feb 24, 2021 291.13 292.01 285.00 290.23 282,900 -1.78(-0.61%)
Feb 23, 2021 293.35 294.52 290.19 292.01 218,525 -1.04(-0.36%)
Feb 22, 2021 299.76 299.76 292.24 293.05 202,598 -9.46(-3.13%)
Feb 19, 2021 308.53 308.88 302.05 302.51 195,664 -4.65(-1.51%)
Feb 18, 2021 302.94 310.10 302.25 307.16 139,679 +3.34(+1.10%)
Feb 17, 2021 299.74 305.07 299.74 303.83 185,554 +2.35(+0.78%)
Feb 16, 2021 305.27 308.58 300.48 301.47 144,833 -3.28(-1.08%)
Feb 12, 2021 304.89 308.95 302.68 304.75 119,762 -1.10(-0.36%)
Feb 11, 2021 300.83 306.16 298.51 305.85 233,690 +7.45(+2.50%)
Feb 10, 2021 304.75 307.35 298.13 298.40 171,645 -4.04(-1.34%)
Feb 09, 2021 309.77 312.17 301.54 302.44 215,730 -7.09(-2.29%)
Feb 08, 2021 309.50 311.04 307.64 309.53 128,624 +2.87(+0.94%)
Feb 05, 2021 306.99 308.02 304.79 306.65 166,527 +2.05(+0.67%)
Feb 04, 2021 302.60 305.09 301.80 304.60 205,522 +0.47(+0.16%)
Feb 03, 2021 304.48 307.58 302.48 304.12 147,806 -2.27(-0.74%)
Feb 02, 2021 303.26 306.93 301.53 306.39 240,624 +5.25(+1.74%)
Feb 01, 2021 294.57 301.98 294.57 301.14 207,058 +9.57(+3.28%)
Jan 29, 2021 296.58 298.64 290.37 291.58 544,687 -6.22(-2.09%)
Jan 28, 2021 304.02 308.05 296.74 297.80 248,410 -3.76(-1.25%)
Jan 27, 2021 298.93 303.11 295.91 301.56 360,872 +0.76(+0.25%)
Jan 26, 2021 306.86 306.86 300.56 300.80 244,542 -5.42(-1.77%)
Jan 25, 2021 308.21 310.07 299.06 306.22 265,640 -2.61(-0.85%)
Jan 22, 2021 312.54 313.95 308.68 308.83 200,330 -4.33(-1.38%)
Jan 21, 2021 314.82 317.50 312.95 313.16 232,322 -2.63(-0.83%)
Jan 20, 2021 311.02 317.05 308.35 315.80 249,457 +7.81(+2.54%)
Jan 19, 2021 307.90 309.33 304.53 307.98 213,692 +1.11(+0.36%)
Jan 15, 2021 307.32 309.52 304.65 306.87 180,318 -2.35(-0.76%)
Jan 14, 2021 318.94 319.49 307.73 309.23 201,901 -9.98(-3.13%)
Jan 13, 2021 324.10 324.10 317.92 319.21 149,309 -4.29(-1.33%)
Jan 12, 2021 319.99 324.47 319.90 323.50 190,693 +3.08(+0.96%)
Jan 11, 2021 320.65 322.51 318.54 320.42 144,365 -2.12(-0.66%)
Jan 08, 2021 323.06 325.68 318.73 322.55 171,919 +0.05(+0.01%)
Jan 07, 2021 320.36 324.86 320.36 322.50 212,413 +2.09(+0.65%)
Jan 06, 2021 317.26 323.31 315.05 320.40 260,198 +2.56(+0.80%)
Jan 05, 2021 317.77 321.63 314.76 317.85 154,887 -0.97(-0.31%)
Jan 04, 2021 321.02 323.66 315.59 318.82 306,303 -1.84(-0.57%)
Dec 31, 2020 320.67 320.67 320.67 153,813 +3.97(+1.25%)
Dec 30, 2020 317.46 320.39 315.46 316.69 153,813 +1.01(+0.32%)
Dec 29, 2020 320.42 321.03 315.11 315.68 161,731 -2.59(-0.82%)
Dec 28, 2020 318.25 320.44 316.12 318.27 172,913 +2.50(+0.79%)
Dec 24, 2020 315.58 317.32 313.20 315.77 72,894 +2.27(+0.72%)
Dec 23, 2020 319.01 323.08 312.96 313.51 220,971 -5.71(-1.79%)
Dec 22, 2020 319.23 324.49 316.61 319.22 247,735 -1.59(-0.50%)
Dec 21, 2020 330.94 334.25 318.70 320.81 371,524 -13.87(-4.14%)
Dec 18, 2020 336.19 336.19 329.53 334.68 484,443 +1.74(+0.52%)
Dec 17, 2020 332.64 333.92 327.29 332.94 223,416 -0.14(-0.04%)
Dec 16, 2020 337.67 338.27 330.85 333.09 212,549 -2.52(-0.75%)
Dec 15, 2020 335.51 336.82 330.95 335.60 222,852 +2.99(+0.90%)
Dec 14, 2020 341.09 344.96 332.13 332.61 194,919 -6.35(-1.87%)
Dec 11, 2020 333.62 340.15 333.18 338.96 212,877 +2.68(+0.80%)
Dec 10, 2020 333.20 336.67 330.40 336.28 222,190 +2.83(+0.85%)
Dec 09, 2020 335.61 338.25 329.28 333.45 224,899 -2.71(-0.81%)
Dec 08, 2020 336.68 342.35 335.36 336.16 214,632 -3.03(-0.89%)
Dec 07, 2020 340.02 340.99 335.36 339.19 180,962 +0.67(+0.20%)
Dec 04, 2020 336.14 339.41 335.47 338.52 202,508 +4.28(+1.28%)
Dec 03, 2020 323.51 335.37 322.94 334.23 308,541 +10.05(+3.10%)
Dec 02, 2020 328.51 330.40 321.51 324.19 195,082 -5.86(-1.78%)
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.