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 28, 2022 392.67 398.90 391.89 398.01 319,369 -0.63(-0.16%)
Feb 25, 2022 386.20 399.79 385.95 398.64 325,062 +14.44(+3.76%)
Feb 24, 2022 377.53 384.23 373.41 384.20 613,404 -1.15(-0.30%)
Feb 23, 2022 397.09 399.72 384.61 385.36 238,290 -9.93(-2.51%)
Feb 22, 2022 392.98 397.09 389.65 395.28 241,049 +1.12(+0.28%)
Feb 18, 2022 394.17 0 -2.61(-0.66%)
Feb 17, 2022 401.36 401.36 394.50 396.78 215,825 -6.49(-1.61%)
Feb 16, 2022 397.97 405.01 396.75 403.27 244,030 +4.23(+1.06%)
Feb 15, 2022 395.76 399.82 394.12 399.05 227,551 +7.79(+1.99%)
Feb 14, 2022 398.26 398.26 385.86 391.25 308,022 -6.88(-1.73%)
Feb 11, 2022 398.93 402.41 394.91 398.13 336,353 -1.08(-0.27%)
Feb 10, 2022 402.14 409.18 397.75 399.20 319,943 -9.22(-2.26%)
Feb 09, 2022 415.75 418.70 407.45 408.43 221,728 -1.83(-0.45%)
Feb 08, 2022 406.08 411.08 399.88 410.26 292,618 +1.90(+0.46%)
Feb 07, 2022 410.43 410.43 406.30 408.36 147,820 -2.70(-0.66%)
Feb 04, 2022 408.02 414.62 405.70 411.06 154,083 +1.06(+0.26%)
Feb 03, 2022 415.20 409.86 410.00 144,960 -9.29(-2.22%)
Feb 02, 2022 412.76 420.39 410.79 419.30 204,585 +7.21(+1.75%)
Feb 01, 2022 412.76 413.99 406.56 412.09 261,420 -0.55(-0.13%)
Jan 31, 2022 403.97 412.75 412.63 284,102 +9.52(+2.36%)
Jan 28, 2022 397.24 403.25 386.62 403.12 258,636 +5.20(+1.31%)
Jan 27, 2022 400.39 408.38 395.19 397.91 270,068 -0.02(-0.01%)
Jan 26, 2022 408.92 410.52 396.07 397.93 234,323 -7.46(-1.84%)
Jan 25, 2022 407.51 411.21 402.97 405.40 311,343 -6.35(-1.54%)
Jan 24, 2022 406.79 411.80 396.25 411.74 315,951 +0.84(+0.20%)
Jan 21, 2022 416.26 418.72 409.74 410.90 212,515 -5.36(-1.29%)
Jan 20, 2022 425.76 430.58 415.27 416.26 298,829 -3.81(-0.91%)
Jan 19, 2022 421.82 428.78 419.75 420.08 284,789 +0.77(+0.18%)
Jan 18, 2022 413.84 422.34 412.26 419.30 342,245 +1.56(+0.37%)
Jan 14, 2022 417.74 0 -6.83(-1.61%)
Jan 13, 2022 438.36 440.18 423.80 424.57 216,245 -13.38(-3.06%)
Jan 12, 2022 436.21 442.65 435.18 437.95 215,233 +3.19(+0.73%)
Jan 11, 2022 432.67 437.75 430.56 434.76 379,135 +1.56(+0.36%)
Jan 10, 2022 427.53 433.84 422.14 433.19 377,535 +1.02(+0.24%)
Jan 07, 2022 439.35 440.13 431.91 432.18 269,533 -7.39(-1.68%)
Jan 06, 2022 440.13 442.18 433.91 439.57 396,282 -1.82(-0.41%)
Jan 05, 2022 462.37 463.52 440.53 441.39 382,418 -20.71(-4.48%)
Jan 04, 2022 468.13 468.83 460.10 462.10 372,045 -3.48(-0.75%)
Jan 03, 2022 473.25 475.82 460.20 465.58 297,212 -9.77(-2.06%)
Dec 31, 2021 474.11 478.24 472.90 475.35 160,123 +1.24(+0.26%)
Dec 30, 2021 480.49 481.45 473.84 474.11 232,407 -4.02(-0.84%)
Dec 29, 2021 478.26 484.53 477.68 478.12 167,590 +1.10(+0.23%)
Dec 28, 2021 475.79 480.04 474.64 477.03 201,995 +2.06(+0.43%)
Dec 27, 2021 473.90 477.69 471.67 474.97 191,868 +5.98(+1.27%)
Dec 23, 2021 466.95 474.82 466.95 468.99 220,448 +2.04(+0.44%)
Dec 22, 2021 464.38 468.38 446.37 466.95 347,202 +2.54(+0.55%)
Dec 21, 2021 453.88 464.50 440.16 464.41 585,375 +3.78(+0.82%)
Dec 20, 2021 461.00 465.84 451.42 460.64 634,711 -2.10(-0.45%)
Dec 17, 2021 459.81 466.31 455.34 462.74 6,534,987 +1.68(+0.36%)
Dec 16, 2021 458.34 464.57 458.34 461.06 277,742 +2.01(+0.44%)
Dec 15, 2021 453.24 459.78 451.17 459.04 240,806 +7.29(+1.61%)
Dec 14, 2021 455.31 457.30 447.70 451.76 236,457 -4.55(-1.00%)
Dec 13, 2021 457.49 458.76 451.98 456.30 238,200 +0.46(+0.10%)
Dec 10, 2021 455.25 456.64 449.13 455.85 236,841 +3.33(+0.73%)
Dec 09, 2021 463.11 465.62 451.40 452.52 224,296 -11.55(-2.49%)
Dec 08, 2021 456.97 464.55 453.99 464.07 291,957 +7.48(+1.64%)
Dec 07, 2021 454.86 462.01 452.87 456.59 254,309 +6.91(+1.54%)
Dec 06, 2021 458.83 458.83 442.38 449.68 429,985 -6.47(-1.42%)
Dec 03, 2021 463.77 464.18 447.60 456.15 216,300 -3.97(-0.86%)
Dec 02, 2021 454.70 460.88 452.38 460.12 240,629 +7.45(+1.65%)
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.