Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

477.46 +3.58 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2022 392.70 399.27 389.71 392.89 306,216 +3.19(+0.82%)
Sep 29, 2022 384.10 391.08 378.13 389.70 345,994 +3.73(+0.97%)
Sep 28, 2022 386.29 391.28 384.36 385.96 316,383 +1.90(+0.49%)
Sep 27, 2022 384.93 389.27 379.17 384.07 271,312 +2.66(+0.70%)
Sep 26, 2022 384.87 387.77 378.25 381.41 410,506 -4.17(-1.08%)
Sep 23, 2022 386.28 391.56 378.43 385.58 472,330 -2.04(-0.53%)
Sep 22, 2022 405.55 410.18 379.83 387.62 1,237,489 -35.06(-8.29%)
Sep 21, 2022 434.80 438.72 422.45 422.68 341,118 -10.99(-2.53%)
Sep 20, 2022 435.50 437.33 429.76 433.67 233,562 -4.73(-1.08%)
Sep 19, 2022 434.67 438.61 431.96 438.40 265,894 +0.43(+0.10%)
Sep 16, 2022 435.11 438.95 430.52 437.97 452,175 -0.64(-0.15%)
Sep 15, 2022 443.51 443.51 435.85 438.61 298,554 -2.15(-0.49%)
Sep 14, 2022 438.49 445.51 437.34 440.76 323,405 +1.95(+0.45%)
Sep 13, 2022 441.46 445.49 438.15 438.80 267,677 -10.03(-2.23%)
Sep 12, 2022 446.79 450.07 444.48 448.83 246,048 +3.63(+0.82%)
Sep 09, 2022 441.88 446.61 441.44 445.20 195,679 +4.46(+1.01%)
Sep 08, 2022 435.50 441.09 432.89 440.74 139,702 +4.00(+0.92%)
Sep 07, 2022 429.99 437.10 428.59 436.74 164,679 +8.23(+1.92%)
Sep 06, 2022 424.89 431.17 420.47 428.51 199,074 +5.84(+1.38%)
Sep 02, 2022 435.08 435.08 420.27 422.67 133,242 -9.45(-2.19%)
Sep 01, 2022 424.08 432.45 423.74 432.12 167,060 +6.60(+1.55%)
Aug 31, 2022 433.30 434.03 425.36 425.52 280,165 -4.21(-0.98%)
Aug 30, 2022 432.43 433.54 426.48 429.73 150,478 -2.78(-0.64%)
Aug 29, 2022 433.74 436.67 428.34 432.51 197,716 -3.69(-0.85%)
Aug 26, 2022 447.54 447.84 436.18 436.20 218,221 -7.12(-1.60%)
Aug 25, 2022 438.04 443.57 435.01 443.32 133,980 +10.24(+2.36%)
Aug 24, 2022 431.17 436.62 431.17 433.08 158,622 +2.87(+0.67%)
Aug 23, 2022 431.49 434.04 428.82 430.21 123,077 -4.62(-1.06%)
Aug 22, 2022 433.14 437.81 432.55 434.82 206,406 -2.61(-0.60%)
Aug 19, 2022 443.59 443.88 436.56 437.43 698,581 -7.70(-1.73%)
Aug 18, 2022 445.30 446.98 441.50 445.13 142,289 +1.35(+0.30%)
Aug 17, 2022 437.72 445.46 437.57 443.78 169,068 +5.06(+1.15%)
Aug 16, 2022 436.63 440.99 434.94 438.72 156,145 +1.08(+0.25%)
Aug 15, 2022 431.65 438.55 430.12 437.64 144,144 +5.41(+1.25%)
Aug 12, 2022 425.95 432.41 422.89 432.23 126,735 +7.76(+1.83%)
Aug 11, 2022 426.29 429.10 422.76 424.47 130,807 -1.71(-0.40%)
Aug 10, 2022 422.32 426.26 419.68 426.19 193,833 +10.93(+2.63%)
Aug 09, 2022 414.55 418.21 412.59 415.26 162,745 +0.20(+0.05%)
Aug 08, 2022 417.38 420.38 414.67 415.06 171,612 +0.24(+0.06%)
Aug 05, 2022 412.68 416.68 409.18 414.83 143,565 -1.44(-0.35%)
Aug 04, 2022 412.77 417.35 411.79 416.27 202,867 +2.26(+0.55%)
Aug 03, 2022 414.29 416.06 410.34 414.01 296,211 +1.52(+0.37%)
Aug 02, 2022 413.19 417.65 408.39 412.49 185,594 -1.84(-0.44%)
Aug 01, 2022 416.41 420.23 413.06 414.33 189,131 -6.74(-1.60%)
Jul 29, 2022 411.15 422.14 410.19 421.07 233,758 +8.36(+2.03%)
Jul 28, 2022 401.81 414.45 400.57 412.71 185,096 +12.09(+3.02%)
Jul 27, 2022 397.45 402.77 396.57 400.62 219,757 +3.50(+0.88%)
Jul 26, 2022 398.77 399.13 395.16 397.12 144,366 -0.97(-0.24%)
Jul 25, 2022 399.60 402.18 394.87 398.09 154,509 -1.76(-0.44%)
Jul 22, 2022 405.09 405.09 396.57 399.86 210,646 -2.96(-0.73%)
Jul 21, 2022 392.38 403.27 392.38 402.82 234,637 +9.81(+2.50%)
Jul 20, 2022 391.99 395.63 389.12 393.01 149,807 +1.34(+0.34%)
Jul 19, 2022 385.93 391.94 385.93 391.66 158,416 +8.64(+2.26%)
Jul 18, 2022 392.34 392.60 381.39 383.02 248,395 -8.95(-2.28%)
Jul 15, 2022 393.30 396.00 389.58 391.97 176,090 +3.45(+0.89%)
Jul 14, 2022 380.49 389.23 378.07 388.52 188,188 +3.52(+0.91%)
Jul 13, 2022 380.08 391.18 379.13 385.00 188,458 -0.42(-0.11%)
Jul 12, 2022 395.51 399.82 383.31 385.42 194,909 -10.38(-2.62%)
Jul 11, 2022 391.99 397.74 391.99 395.80 202,893 +2.21(+0.56%)
Jul 08, 2022 391.34 396.37 389.62 393.58 180,197 -0.22(-0.05%)
Jul 07, 2022 392.56 396.74 390.56 393.80 233,923 +0.00(+0.00%)
Jul 06, 2022 388.45 395.54 387.33 393.80 278,630 +5.92(+1.53%)
Jul 05, 2022 383.66 388.37 377.45 387.88 321,043 +1.58(+0.41%)
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.