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 (%)
Aug 31, 2022 434.39 435.11 426.42 426.58 279,467 -4.22(-0.98%)
Aug 30, 2022 433.51 434.62 427.54 430.80 150,103 -2.79(-0.64%)
Aug 29, 2022 434.83 437.76 429.41 433.59 197,224 -3.70(-0.85%)
Aug 26, 2022 448.66 448.95 437.27 437.29 217,678 -7.13(-1.60%)
Aug 25, 2022 439.13 444.68 436.10 444.43 133,647 +10.27(+2.36%)
Aug 24, 2022 432.24 437.70 432.24 434.16 158,227 +2.88(+0.67%)
Aug 23, 2022 432.57 435.12 429.89 431.28 122,771 -4.63(-1.06%)
Aug 22, 2022 434.22 438.90 433.63 435.91 205,892 -2.61(-0.60%)
Aug 19, 2022 444.70 444.99 437.65 438.52 696,841 -7.72(-1.73%)
Aug 18, 2022 446.41 448.10 442.60 446.24 141,935 +1.36(+0.30%)
Aug 17, 2022 438.81 446.58 438.66 444.89 168,647 +5.07(+1.15%)
Aug 16, 2022 437.73 442.09 436.02 439.82 155,757 +1.08(+0.25%)
Aug 15, 2022 432.72 439.64 431.20 438.74 143,785 +5.42(+1.25%)
Aug 12, 2022 427.02 433.49 423.95 433.31 126,420 +7.78(+1.83%)
Aug 11, 2022 427.35 430.17 423.81 425.53 130,481 -1.72(-0.40%)
Aug 10, 2022 423.37 427.32 420.73 427.25 193,351 +10.95(+2.63%)
Aug 09, 2022 415.58 419.25 413.62 416.30 162,339 +0.20(+0.05%)
Aug 08, 2022 418.42 421.43 415.71 416.10 171,185 +0.24(+0.06%)
Aug 05, 2022 413.71 417.72 410.20 415.87 143,208 -1.44(-0.35%)
Aug 04, 2022 413.80 418.39 412.82 417.31 202,362 +2.27(+0.55%)
Aug 03, 2022 415.33 417.10 411.37 415.04 295,474 +1.52(+0.37%)
Aug 02, 2022 414.23 418.69 409.41 413.52 185,132 -1.85(-0.44%)
Aug 01, 2022 417.45 421.28 414.09 415.37 188,660 -6.76(-1.60%)
Jul 29, 2022 412.18 423.19 411.21 422.12 233,176 +8.38(+2.03%)
Jul 28, 2022 402.81 415.48 401.57 413.74 184,635 +12.12(+3.02%)
Jul 27, 2022 398.45 403.77 397.56 401.62 219,209 +3.51(+0.88%)
Jul 26, 2022 399.76 400.13 396.15 398.11 144,007 -0.97(-0.24%)
Jul 25, 2022 400.60 403.18 395.85 399.09 154,124 -1.77(-0.44%)
Jul 22, 2022 406.10 406.10 397.56 400.86 210,122 -2.97(-0.73%)
Jul 21, 2022 393.36 404.27 393.36 403.82 234,052 +9.83(+2.50%)
Jul 20, 2022 392.97 396.62 390.09 393.99 149,434 +1.35(+0.34%)
Jul 19, 2022 386.89 392.92 386.89 392.64 158,021 +8.67(+2.26%)
Jul 18, 2022 393.32 393.57 382.34 383.98 247,777 -8.97(-2.28%)
Jul 15, 2022 394.28 396.99 390.55 392.95 175,651 +3.46(+0.89%)
Jul 14, 2022 381.44 390.20 379.01 389.49 187,720 +3.53(+0.91%)
Jul 13, 2022 381.03 392.15 380.08 385.96 187,988 -0.42(-0.11%)
Jul 12, 2022 396.50 400.81 384.27 386.38 194,424 -10.40(-2.62%)
Jul 11, 2022 392.97 398.73 392.97 396.79 202,388 +2.22(+0.56%)
Jul 08, 2022 392.32 397.36 390.59 394.57 179,748 -0.22(-0.05%)
Jul 07, 2022 393.54 397.73 391.53 394.78 233,341 +0.00(+0.00%)
Jul 06, 2022 389.42 396.53 388.30 394.78 277,936 +5.93(+1.53%)
Jul 05, 2022 384.62 389.34 378.40 388.85 320,243 +1.58(+0.41%)
Jul 01, 2022 377.78 387.96 376.63 387.27 318,682 +9.46(+2.50%)
Jun 30, 2022 374.39 378.94 371.93 377.81 301,190 +1.44(+0.38%)
Jun 29, 2022 369.76 377.04 365.06 376.36 321,761 +6.98(+1.89%)
Jun 28, 2022 384.27 386.45 368.63 369.39 403,487 -14.88(-3.87%)
Jun 27, 2022 385.45 387.10 380.75 384.27 341,003 -1.35(-0.35%)
Jun 24, 2022 383.75 386.14 374.45 385.62 592,007 +3.69(+0.97%)
Jun 23, 2022 359.15 383.61 353.73 381.92 565,852 +28.31(+8.01%)
Jun 22, 2022 350.50 357.38 346.91 353.61 421,562 +1.15(+0.33%)
Jun 21, 2022 346.63 353.24 346.63 352.46 349,617 +9.27(+2.70%)
Jun 17, 2022 342.37 347.68 339.84 343.19 518,318 +0.61(+0.18%)
Jun 16, 2022 342.17 346.51 340.22 342.58 414,339 -7.03(-2.01%)
Jun 15, 2022 347.67 354.61 344.06 349.61 233,746 +5.06(+1.47%)
Jun 14, 2022 346.84 347.39 342.90 344.55 283,220 -2.00(-0.58%)
Jun 13, 2022 348.11 351.58 344.94 346.56 279,074 -10.00(-2.80%)
Jun 10, 2022 360.53 360.53 355.42 356.56 203,876 -6.54(-1.80%)
Jun 09, 2022 369.25 372.67 362.58 363.10 233,029 -6.74(-1.82%)
Jun 08, 2022 372.31 374.63 368.08 369.84 156,620 -5.04(-1.34%)
Jun 07, 2022 368.57 376.12 368.46 374.88 153,602 +3.70(+1.00%)
Jun 06, 2022 375.79 376.92 370.68 371.18 134,254 -1.47(-0.40%)
Jun 03, 2022 372.84 375.40 370.27 372.65 191,288 -5.10(-1.35%)
Jun 02, 2022 367.68 378.49 367.68 377.75 183,125 +9.75(+2.65%)
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.