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 (%)
Sep 29, 2023 441.00 443.61 433.71 434.28 277,268 -4.57(-1.04%)
Sep 28, 2023 433.44 441.97 432.47 438.85 329,480 +6.62(+1.53%)
Sep 27, 2023 431.16 432.25 425.88 432.23 259,318 +3.08(+0.72%)
Sep 26, 2023 431.35 434.48 429.02 429.15 252,953 -4.85(-1.12%)
Sep 25, 2023 431.89 434.42 429.93 433.99 300,527 +1.14(+0.26%)
Sep 22, 2023 418.39 435.49 417.69 432.85 431,809 +9.00(+2.12%)
Sep 21, 2023 419.02 445.87 417.14 423.85 851,770 +2.97(+0.71%)
Sep 20, 2023 425.28 426.88 420.54 420.88 427,220 -2.52(-0.60%)
Sep 19, 2023 425.74 427.69 421.13 423.41 323,901 -2.85(-0.67%)
Sep 18, 2023 424.56 429.05 423.72 426.26 270,071 +1.50(+0.35%)
Sep 15, 2023 426.69 431.85 423.78 424.76 446,851 -3.96(-0.92%)
Sep 14, 2023 427.67 429.45 423.88 428.72 222,333 +2.50(+0.59%)
Sep 13, 2023 421.45 426.28 417.77 426.22 230,535 +5.58(+1.33%)
Sep 12, 2023 422.63 424.66 419.23 420.63 192,697 -2.90(-0.68%)
Sep 11, 2023 427.50 427.94 422.08 423.54 214,573 -2.54(-0.60%)
Sep 08, 2023 428.06 430.68 423.61 426.08 218,784 -1.91(-0.45%)
Sep 07, 2023 426.56 429.11 425.03 427.98 210,949 +0.41(+0.10%)
Sep 06, 2023 428.77 434.24 427.02 427.58 225,316 -2.00(-0.46%)
Sep 05, 2023 431.63 433.37 429.37 429.57 184,297 -2.94(-0.68%)
Sep 01, 2023 435.79 436.23 430.70 432.51 197,665 -0.92(-0.21%)
Aug 31, 2023 432.59 437.21 432.59 433.44 267,466 +1.45(+0.34%)
Aug 30, 2023 426.54 432.61 426.54 431.99 158,955 +5.09(+1.19%)
Aug 29, 2023 423.91 427.56 422.47 426.90 221,326 +1.74(+0.41%)
Aug 28, 2023 426.68 429.44 423.40 425.16 214,574 -0.51(-0.12%)
Aug 25, 2023 435.14 438.94 425.40 425.67 309,366 -10.80(-2.47%)
Aug 24, 2023 434.86 441.33 433.53 436.47 295,114 +2.89(+0.67%)
Aug 23, 2023 427.53 434.52 426.15 433.58 205,669 +7.46(+1.75%)
Aug 22, 2023 427.03 428.99 423.93 426.12 181,158 +0.02(+0.00%)
Aug 21, 2023 424.63 426.49 421.22 426.10 191,081 +0.59(+0.14%)
Aug 18, 2023 424.01 428.42 422.54 425.50 267,728 -0.98(-0.23%)
Aug 17, 2023 421.91 427.92 421.56 426.49 282,251 +5.24(+1.24%)
Aug 16, 2023 419.06 425.00 418.44 421.24 153,076 +1.42(+0.34%)
Aug 15, 2023 419.33 420.95 417.15 419.83 139,178 -1.73(-0.41%)
Aug 14, 2023 420.58 422.79 419.50 421.56 104,178 +1.43(+0.34%)
Aug 11, 2023 417.36 422.65 416.06 420.13 158,532 +1.58(+0.38%)
Aug 10, 2023 420.70 423.09 417.47 418.56 199,066 +0.41(+0.10%)
Aug 09, 2023 416.55 419.98 414.78 418.15 248,395 +1.62(+0.39%)
Aug 08, 2023 418.25 418.31 411.58 416.53 247,783 -4.41(-1.05%)
Aug 07, 2023 419.07 422.82 416.28 420.94 275,312 +2.67(+0.64%)
Aug 04, 2023 427.88 428.41 417.75 418.26 247,319 -8.87(-2.08%)
Aug 03, 2023 429.41 433.23 426.75 427.13 377,102 -3.03(-0.70%)
Aug 02, 2023 426.14 433.50 426.03 430.16 356,869 +0.51(+0.12%)
Aug 01, 2023 429.29 431.37 426.79 429.66 289,390 -1.44(-0.33%)
Jul 31, 2023 432.64 434.69 429.46 431.09 369,617 -1.46(-0.34%)
Jul 28, 2023 435.36 435.36 429.23 432.55 288,863 +1.06(+0.25%)
Jul 27, 2023 437.57 437.99 430.92 431.49 346,126 -4.93(-1.13%)
Jul 26, 2023 434.29 437.00 431.15 436.42 267,470 +1.17(+0.27%)
Jul 25, 2023 432.04 438.34 432.04 435.25 293,527 +2.48(+0.57%)
Jul 24, 2023 427.99 432.84 426.45 432.78 344,049 +4.76(+1.11%)
Jul 21, 2023 426.35 429.21 423.71 428.02 286,029 +2.32(+0.54%)
Jul 20, 2023 421.88 425.89 418.74 425.70 365,884 +4.38(+1.04%)
Jul 19, 2023 420.75 426.75 419.58 421.32 328,941 +0.81(+0.19%)
Jul 18, 2023 418.12 422.73 417.43 420.51 319,955 +4.22(+1.01%)
Jul 17, 2023 406.66 416.86 406.65 416.29 342,898 +9.28(+2.28%)
Jul 14, 2023 410.24 415.42 406.49 407.00 320,953 -3.08(-0.75%)
Jul 13, 2023 396.51 410.41 396.51 410.09 418,131 +14.19(+3.58%)
Jul 12, 2023 402.24 405.29 395.13 395.89 425,644 -1.17(-0.29%)
Jul 11, 2023 391.84 398.23 389.46 397.06 350,381 +5.22(+1.33%)
Jul 10, 2023 383.23 394.28 382.07 391.84 351,593 +7.79(+2.03%)
Jul 07, 2023 385.97 387.86 381.78 384.05 353,504 -3.60(-0.93%)
Jul 06, 2023 388.90 390.11 385.43 387.65 413,309 -4.21(-1.07%)
Jul 05, 2023 388.41 392.00 384.53 391.86 448,111 +1.89(+0.49%)
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.