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 (%)
May 31, 2022 381.18 381.18 374.00 375.07 472,635 -6.12(-1.61%)
May 27, 2022 373.86 381.19 373.86 381.19 215,241 +9.87(+2.66%)
May 26, 2022 366.41 372.26 365.80 371.31 159,108 +8.05(+2.21%)
May 25, 2022 361.11 366.51 360.69 363.27 212,921 -0.16(-0.04%)
May 24, 2022 362.16 365.05 357.05 363.42 194,642 -1.40(-0.38%)
May 23, 2022 359.76 366.31 355.92 364.82 282,566 +7.51(+2.10%)
May 20, 2022 355.88 358.05 350.38 357.32 654,636 +4.07(+1.15%)
May 19, 2022 346.37 355.49 346.37 353.25 375,874 +4.23(+1.21%)
May 18, 2022 363.04 363.04 347.72 349.02 200,767 -17.70(-4.83%)
May 17, 2022 368.77 369.68 363.94 366.72 212,442 +1.68(+0.46%)
May 16, 2022 363.50 365.75 356.94 365.04 367,512 +0.63(+0.17%)
May 13, 2022 362.36 369.54 362.31 364.41 265,705 +5.28(+1.47%)
May 12, 2022 357.15 362.22 353.20 359.13 251,553 +0.62(+0.17%)
May 11, 2022 357.95 366.71 357.93 358.51 263,371 -1.30(-0.36%)
May 10, 2022 361.52 363.70 354.08 359.82 278,870 +3.22(+0.90%)
May 09, 2022 366.63 367.45 355.70 356.60 272,153 -14.05(-3.79%)
May 06, 2022 372.01 372.26 366.46 370.65 183,348 -4.39(-1.17%)
May 05, 2022 390.32 392.51 371.84 375.04 272,887 -16.37(-4.18%)
May 04, 2022 391.50 393.61 377.14 391.41 302,303 +0.14(+0.04%)
May 03, 2022 389.01 393.22 386.62 391.27 280,186 +4.31(+1.11%)
May 02, 2022 396.33 396.55 379.77 386.96 338,287 -8.51(-2.15%)
Apr 29, 2022 407.96 408.97 394.83 395.46 277,135 -15.56(-3.79%)
Apr 28, 2022 411.24 414.21 404.76 411.03 231,179 +2.79(+0.68%)
Apr 27, 2022 409.70 418.06 408.08 408.23 236,716 -0.34(-0.08%)
Apr 26, 2022 418.92 421.50 408.13 408.58 258,674 -11.93(-2.84%)
Apr 25, 2022 417.03 420.72 409.00 420.50 253,047 +1.77(+0.42%)
Apr 22, 2022 429.00 430.33 418.56 418.73 309,216 -10.96(-2.55%)
Apr 21, 2022 435.71 436.89 428.29 429.69 259,850 -4.89(-1.13%)
Apr 20, 2022 428.26 435.68 427.20 434.58 317,956 +8.73(+2.05%)
Apr 19, 2022 413.75 425.92 413.75 425.85 250,565 +12.02(+2.90%)
Apr 18, 2022 411.83 416.47 411.43 413.83 271,212 +1.63(+0.39%)
Apr 14, 2022 417.34 421.61 411.66 412.20 186,982 -6.67(-1.59%)
Apr 13, 2022 416.92 420.00 411.64 418.87 230,230 +1.74(+0.42%)
Apr 12, 2022 423.82 429.76 415.79 417.13 261,927 -6.41(-1.51%)
Apr 11, 2022 430.45 432.55 421.78 423.54 164,145 -9.49(-2.19%)
Apr 08, 2022 435.72 436.93 428.96 433.03 391,862 -2.69(-0.62%)
Apr 07, 2022 432.76 438.35 431.66 435.73 350,433 +1.90(+0.44%)
Apr 06, 2022 431.25 439.67 431.02 433.82 334,148 +1.80(+0.42%)
Apr 05, 2022 422.27 433.51 417.12 432.02 426,890 +7.47(+1.76%)
Apr 04, 2022 420.57 426.92 420.57 424.55 390,409 +3.97(+0.94%)
Apr 01, 2022 426.71 426.71 416.18 420.58 373,877 -4.93(-1.16%)
Mar 31, 2022 432.87 435.05 424.68 425.51 298,789 -5.64(-1.31%)
Mar 30, 2022 426.58 435.17 424.94 431.15 280,818 +2.50(+0.58%)
Mar 29, 2022 425.67 436.88 425.66 428.65 360,605 +5.89(+1.39%)
Mar 28, 2022 406.71 423.57 406.19 422.76 419,528 +16.82(+4.14%)
Mar 25, 2022 412.40 412.62 402.51 405.94 411,243 -5.11(-1.24%)
Mar 24, 2022 423.63 430.76 408.86 411.05 540,025 -7.35(-1.76%)
Mar 23, 2022 427.84 427.84 417.03 418.40 455,500 -8.74(-2.05%)
Mar 22, 2022 427.83 430.33 425.28 427.14 343,650 -1.68(-0.39%)
Mar 21, 2022 430.97 434.09 422.82 428.82 298,218 -1.60(-0.37%)
Mar 18, 2022 419.59 431.23 419.52 430.41 449,842 +11.77(+2.81%)
Mar 17, 2022 411.47 419.08 409.55 418.64 235,667 +7.73(+1.88%)
Mar 16, 2022 411.56 415.89 402.40 410.91 322,264 +2.77(+0.68%)
Mar 15, 2022 403.36 409.98 400.44 408.14 246,589 +7.99(+2.00%)
Mar 14, 2022 404.44 405.92 397.04 400.15 196,921 +0.47(+0.12%)
Mar 11, 2022 400.79 403.53 398.22 399.68 208,475 +0.77(+0.19%)
Mar 10, 2022 403.91 406.58 394.90 398.90 236,492 -7.80(-1.92%)
Mar 09, 2022 404.67 409.43 399.45 406.70 268,418 +7.63(+1.91%)
Mar 08, 2022 404.51 407.91 395.08 399.07 286,122 -5.56(-1.37%)
Mar 07, 2022 407.53 412.12 403.38 404.63 459,434 -0.21(-0.05%)
Mar 04, 2022 401.83 407.95 398.45 404.83 487,639 +1.37(+0.34%)
Mar 03, 2022 412.23 414.24 402.90 403.46 305,053 -6.22(-1.52%)
Mar 02, 2022 408.28 413.33 404.83 409.69 290,722 +6.02(+1.49%)
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.