Skip to main content

Factset Research Systems Inc (NY: FDS )

423.88 +4.78 (+1.14%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 416.07 419.77 414.63 419.10 129,180 +4.45(+1.07%)
Jul 10, 2024 411.53 415.83 410.48 414.65 185,271 +2.91(+0.71%)
Jul 09, 2024 418.39 419.83 410.09 411.74 194,185 -6.13(-1.47%)
Jul 08, 2024 425.00 425.00 415.11 417.87 237,280 -5.54(-1.31%)
Jul 05, 2024 417.02 423.97 413.62 423.41 215,723 +6.65(+1.60%)
Jul 03, 2024 415.15 419.98 414.29 416.76 135,657 +0.75(+0.18%)
Jul 02, 2024 411.31 416.53 411.31 416.01 269,806 +4.85(+1.18%)
Jul 01, 2024 408.98 412.67 406.89 411.16 300,685 +2.89(+0.71%)
Jun 28, 2024 415.05 417.02 405.88 408.27 1,081,025 -6.73(-1.62%)
Jun 27, 2024 415.26 418.34 413.19 415.00 310,949 -0.66(-0.16%)
Jun 26, 2024 415.64 417.56 407.73 415.66 358,541 -3.54(-0.84%)
Jun 25, 2024 424.60 427.90 418.19 419.20 394,516 -5.69(-1.34%)
Jun 24, 2024 423.97 435.38 421.31 424.89 632,255 +1.16(+0.27%)
Jun 21, 2024 420.61 430.00 413.04 423.73 984,481 +15.38(+3.77%)
Jun 20, 2024 409.71 411.89 406.78 408.35 548,176 +1.18(+0.29%)
Jun 18, 2024 406.20 410.42 404.51 407.17 420,375 +0.44(+0.11%)
Jun 17, 2024 399.79 407.01 399.49 406.73 339,566 +4.99(+1.24%)
Jun 14, 2024 399.70 403.01 399.44 401.74 204,104 -1.05(-0.26%)
Jun 13, 2024 405.07 405.54 399.09 402.79 162,943 -3.41(-0.84%)
Jun 12, 2024 410.25 411.23 404.73 406.20 182,442 -2.06(-0.50%)
Jun 11, 2024 405.56 408.29 403.16 408.26 237,457 +2.02(+0.50%)
Jun 10, 2024 409.52 409.85 405.74 406.24 343,786 -3.69(-0.90%)
Jun 07, 2024 410.05 411.79 406.93 409.93 197,412 -0.17(-0.04%)
Jun 06, 2024 400.27 410.12 399.03 410.10 315,172 +8.98(+2.24%)
Jun 05, 2024 396.18 402.19 391.84 401.12 260,222 +4.97(+1.25%)
Jun 04, 2024 394.22 400.93 394.22 396.15 273,647 +1.26(+0.32%)
Jun 03, 2024 400.00 406.00 393.33 394.89 490,916 -9.37(-2.32%)
May 31, 2024 405.73 405.73 401.47 404.26 577,631 -1.19(-0.29%)
May 30, 2024 411.69 411.69 403.50 405.45 399,085 -11.16(-2.68%)
May 29, 2024 422.75 426.38 416.55 416.61 314,431 -9.35(-2.19%)
May 28, 2024 432.71 432.71 423.68 425.96 247,786 -8.97(-2.06%)
May 24, 2024 436.38 437.33 431.82 434.92 166,728 -0.32(-0.07%)
May 23, 2024 445.83 446.44 435.16 435.24 261,705 -11.40(-2.55%)
May 22, 2024 447.33 449.80 444.51 446.64 185,283 -2.13(-0.48%)
May 21, 2024 451.22 451.31 447.22 448.78 184,837 -2.54(-0.56%)
May 20, 2024 447.73 451.56 446.71 451.32 153,432 +3.59(+0.80%)
May 17, 2024 446.51 448.44 442.87 447.73 454,420 +3.35(+0.75%)
May 16, 2024 443.51 447.31 443.51 444.38 187,375 +0.15(+0.03%)
May 15, 2024 441.78 446.81 441.58 444.23 193,248 +3.85(+0.87%)
May 14, 2024 441.19 441.94 436.91 440.38 211,859 +1.48(+0.34%)
May 13, 2024 439.14 442.94 437.40 438.90 146,446 +0.87(+0.20%)
May 10, 2024 437.36 439.11 434.73 438.04 159,280 +3.17(+0.73%)
May 09, 2024 432.50 435.37 430.54 434.87 226,736 +2.07(+0.48%)
May 08, 2024 433.99 435.86 429.96 432.79 170,790 -1.56(-0.36%)
May 07, 2024 433.72 437.28 433.67 434.35 211,655 -0.62(-0.14%)
May 06, 2024 430.40 435.42 428.11 434.96 200,461 +7.81(+1.83%)
May 03, 2024 425.21 430.18 424.70 427.15 197,902 +4.88(+1.15%)
May 02, 2024 422.48 424.69 416.18 422.28 217,860 +3.78(+0.90%)
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.