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

FactSet Research Systems Inc. Common Stock (NY: FDS )

458.46 -2.22 (-0.48%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 07, 2025 466.85 470.25 458.52 460.68 266,145 -5.35(-1.15%)
Jan 06, 2025 473.68 474.91 465.18 466.03 299,185 -9.03(-1.90%)
Jan 03, 2025 477.13 478.60 473.56 475.06 158,739 -1.45(-0.30%)
Jan 02, 2025 484.33 484.33 475.31 476.51 177,234 -3.77(-0.78%)
Dec 31, 2024 480.28 0 -2.40(-0.50%)
Dec 30, 2024 480.44 486.25 477.08 482.68 205,203 -3.88(-0.80%)
Dec 27, 2024 490.16 493.00 482.85 486.56 155,216 -5.05(-1.03%)
Dec 26, 2024 487.77 492.96 487.43 491.61 163,885 +0.26(+0.05%)
Dec 24, 2024 489.89 492.00 487.70 491.35 110,734 +2.01(+0.41%)
Dec 23, 2024 480.02 489.83 480.02 489.34 264,303 +5.82(+1.20%)
Dec 20, 2024 484.59 485.68 470.33 483.52 922,801 -7.10(-1.45%)
Dec 19, 2024 459.15 496.90 459.15 490.62 492,286 +17.57(+3.71%)
Dec 18, 2024 488.34 494.25 471.82 473.05 616,576 -15.76(-3.22%)
Dec 17, 2024 485.77 490.66 482.89 488.81 437,673 +1.22(+0.25%)
Dec 16, 2024 489.00 492.75 485.98 487.59 337,954 -1.15(-0.24%)
Dec 13, 2024 487.38 490.47 483.97 488.74 240,563 +0.13(+0.03%)
Dec 12, 2024 488.39 493.15 486.87 488.61 239,221 -1.43(-0.29%)
Dec 11, 2024 484.64 490.87 484.64 490.04 264,842 +6.26(+1.29%)
Dec 10, 2024 477.64 486.70 474.54 483.78 186,439 +6.02(+1.26%)
Dec 09, 2024 478.67 481.87 474.99 477.76 213,861 -2.21(-0.46%)
Dec 06, 2024 478.34 483.39 477.84 479.97 203,364 +1.60(+0.33%)
Dec 05, 2024 483.87 483.93 477.95 478.37 196,115 -5.19(-1.07%)
Dec 04, 2024 484.45 488.00 483.11 483.56 155,945 -1.96(-0.40%)
Dec 03, 2024 489.00 489.85 485.33 485.52 208,012 -3.95(-0.81%)
Dec 02, 2024 489.18 491.60 485.40 489.47 209,686 -1.20(-0.24%)
Nov 29, 2024 490.29 493.81 489.60 490.67 120,206 +2.21(+0.45%)
Nov 27, 2024 491.54 491.54 486.70 488.46 174,227 -1.48(-0.30%)
Nov 26, 2024 489.33 494.97 486.79 489.94 231,236 -0.07(-0.01%)
Nov 25, 2024 490.49 494.58 485.41 490.01 514,217 +3.42(+0.70%)
Nov 22, 2024 487.74 490.18 484.14 486.58 148,956 +1.85(+0.38%)
Nov 21, 2024 475.67 485.54 473.33 484.74 258,033 +11.31(+2.39%)
Nov 20, 2024 482.65 482.65 471.24 473.43 261,513 -6.94(-1.45%)
Nov 19, 2024 483.32 484.45 479.29 480.38 175,809 -4.52(-0.93%)
Nov 18, 2024 481.85 488.61 481.85 484.90 209,669 +2.03(+0.42%)
Nov 15, 2024 492.51 493.72 480.08 482.87 376,190 -11.79(-2.38%)
Nov 14, 2024 489.93 498.81 486.51 494.67 380,365 +4.88(+1.00%)
Nov 13, 2024 482.71 493.02 482.10 489.79 340,844 +6.55(+1.35%)
Nov 12, 2024 479.39 485.96 478.60 483.24 358,742 +2.41(+0.50%)
Nov 11, 2024 477.94 483.51 477.94 480.83 262,466 +4.38(+0.92%)
Nov 08, 2024 473.92 480.64 472.89 476.45 256,723 +3.57(+0.76%)
Nov 07, 2024 478.10 480.57 471.43 472.87 263,929 -4.58(-0.96%)
Nov 06, 2024 475.81 480.46 466.25 477.45 367,178 +10.49(+2.25%)
Nov 05, 2024 460.60 468.46 460.28 466.97 225,790 +6.14(+1.33%)
Nov 04, 2024 456.97 460.98 453.30 460.83 219,854 +3.00(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.