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

Factset Research Systems Inc (NY: FDS )

426.75 -2.50 (-0.58%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 430.33 432.81 428.36 429.25 247,668 +2.19(+0.51%)
Apr 16, 2024 424.77 427.83 424.46 427.06 279,197 +2.97(+0.70%)
Apr 15, 2024 430.22 430.98 422.02 424.09 295,546 -2.15(-0.50%)
Apr 12, 2024 423.90 426.76 422.13 426.24 241,152 -1.03(-0.24%)
Apr 11, 2024 425.89 429.70 424.57 427.27 316,125 -1.40(-0.33%)
Apr 10, 2024 436.11 437.11 428.43 428.67 202,839 -11.01(-2.50%)
Apr 09, 2024 442.90 443.31 437.30 439.68 225,265 -0.59(-0.13%)
Apr 08, 2024 432.88 443.86 432.88 440.27 367,553 +7.10(+1.64%)
Apr 05, 2024 434.19 434.85 431.26 433.17 216,177 -0.12(-0.03%)
Apr 04, 2024 438.38 440.62 432.76 433.29 262,074 -2.57(-0.59%)
Apr 03, 2024 437.46 440.11 432.76 435.86 391,360 -3.74(-0.85%)
Apr 02, 2024 441.09 441.22 437.44 439.60 306,742 -3.28(-0.74%)
Apr 01, 2024 452.10 452.95 442.58 442.88 234,355 -11.51(-2.53%)
Mar 28, 2024 449.12 455.22 453.85 454.39 360,283 +7.01(+1.57%)
Mar 27, 2024 447.45 447.71 443.18 447.38 312,566 +3.52(+0.79%)
Mar 26, 2024 445.58 446.69 443.14 443.86 282,894 -0.87(-0.20%)
Mar 25, 2024 447.86 447.86 436.25 444.73 371,755 -2.73(-0.61%)
Mar 22, 2024 448.01 450.64 440.95 447.46 456,080 -3.20(-0.71%)
Mar 21, 2024 474.26 479.00 449.06 450.66 903,550 -37.24(-7.63%)
Mar 20, 2024 483.00 488.64 481.16 487.90 418,418 +6.03(+1.25%)
Mar 19, 2024 479.82 486.09 479.75 481.87 289,432 +4.21(+0.88%)
Mar 18, 2024 477.76 482.31 475.98 477.66 222,945 +1.70(+0.36%)
Mar 15, 2024 472.95 478.64 472.94 475.96 286,011 -2.92(-0.61%)
Mar 14, 2024 481.00 483.50 474.52 478.88 225,704 -2.74(-0.57%)
Mar 13, 2024 480.37 486.73 478.46 481.62 227,503 +1.42(+0.30%)
Mar 12, 2024 477.15 484.49 474.98 480.20 224,765 +3.35(+0.70%)
Mar 11, 2024 467.87 477.37 465.62 476.85 219,887 +10.73(+2.30%)
Mar 08, 2024 468.08 470.90 464.54 466.12 152,127 -1.14(-0.24%)
Mar 07, 2024 467.69 469.93 464.88 467.26 155,354 +2.31(+0.50%)
Mar 06, 2024 464.32 465.21 459.00 464.95 167,407 +0.62(+0.13%)
Mar 05, 2024 462.67 466.78 461.89 464.33 260,872 -0.65(-0.14%)
Mar 04, 2024 461.48 468.25 461.48 464.98 189,438 +3.66(+0.79%)
Mar 01, 2024 461.55 462.95 457.04 461.32 236,071 -1.26(-0.27%)
Feb 29, 2024 466.82 468.00 460.05 462.58 327,420 -3.41(-0.73%)
Feb 28, 2024 460.20 466.45 460.20 465.99 201,815 +5.43(+1.18%)
Feb 27, 2024 458.02 460.86 455.88 460.56 183,495 +2.46(+0.54%)
Feb 26, 2024 462.01 464.03 457.83 458.10 143,251 -4.39(-0.95%)
Feb 23, 2024 459.20 463.27 459.04 462.49 144,570 +4.59(+1.00%)
Feb 22, 2024 456.21 459.81 453.69 457.90 192,387 +5.51(+1.22%)
Feb 21, 2024 456.27 456.27 450.76 452.39 187,866 -3.50(-0.77%)
Feb 20, 2024 456.40 457.46 450.85 455.89 184,770 -1.56(-0.34%)
Feb 16, 2024 462.58 464.68 455.36 457.45 456,472 -5.59(-1.21%)
Feb 15, 2024 463.44 465.73 459.15 463.04 238,998 +2.24(+0.49%)
Feb 14, 2024 464.24 467.02 455.96 460.80 253,036 -1.55(-0.33%)
Feb 13, 2024 464.92 465.77 457.68 462.35 287,158 -7.87(-1.67%)
Feb 12, 2024 476.23 476.73 467.88 470.22 238,653 -6.36(-1.33%)
Feb 09, 2024 468.97 476.64 468.97 476.58 197,299 +7.51(+1.60%)
Feb 08, 2024 481.24 481.24 467.15 469.06 231,785 -12.97(-2.69%)
Feb 07, 2024 478.98 482.88 476.47 482.03 165,344 +5.64(+1.18%)
Feb 06, 2024 476.77 479.27 473.80 476.40 181,276 +0.01(+0.00%)
Feb 05, 2024 483.18 484.87 475.25 476.39 205,471 -9.35(-1.92%)
Feb 02, 2024 479.17 486.75 478.42 485.74 211,139 +2.19(+0.45%)
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.