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)

442.05 -9.67 (-2.14%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 456.51 456.51 448.24 451.72 375,357 -5.29(-1.16%)
Apr 01, 2025 454.86 460.39 452.39 457.01 263,511 +2.37(+0.52%)
Mar 31, 2025 448.07 456.01 444.81 454.64 399,229 +5.88(+1.31%)
Mar 28, 2025 450.00 452.08 445.13 448.76 312,797 -0.47(-0.10%)
Mar 27, 2025 442.74 451.12 442.20 449.23 287,525 +7.99(+1.81%)
Mar 26, 2025 441.43 442.99 438.54 441.24 244,285 +1.84(+0.42%)
Mar 25, 2025 435.52 440.76 433.12 439.40 266,005 +7.29(+1.69%)
Mar 24, 2025 435.59 440.57 431.48 432.11 340,045 -0.75(-0.17%)
Mar 21, 2025 425.78 433.50 423.56 432.86 541,243 +1.93(+0.45%)
Mar 20, 2025 435.76 449.47 423.81 430.93 587,476 -7.47(-1.70%)
Mar 19, 2025 438.54 442.92 435.95 438.40 530,149 -1.42(-0.32%)
Mar 18, 2025 438.71 441.82 434.97 439.82 234,368 +0.17(+0.04%)
Mar 17, 2025 435.02 442.02 433.96 439.65 337,044 +2.80(+0.64%)
Mar 14, 2025 429.20 437.06 428.71 436.85 242,550 +9.35(+2.19%)
Mar 13, 2025 430.74 432.68 425.34 427.50 241,951 -2.37(-0.55%)
Mar 12, 2025 431.66 433.16 423.61 429.87 292,070 -1.30(-0.30%)
Mar 11, 2025 442.36 448.69 430.00 431.17 365,151 -11.74(-2.65%)
Mar 10, 2025 438.03 451.62 437.53 442.91 296,781 +2.18(+0.49%)
Mar 07, 2025 437.14 442.25 431.68 440.73 248,939 -0.97(-0.22%)
Mar 06, 2025 440.24 444.90 437.82 441.70 229,825 -3.72(-0.84%)
Mar 05, 2025 443.11 449.04 440.88 445.42 271,566 +0.70(+0.16%)
Mar 04, 2025 454.43 457.94 442.44 444.72 284,143 -13.37(-2.92%)
Mar 03, 2025 464.79 466.74 456.17 458.09 229,183 -3.65(-0.79%)
Feb 28, 2025 456.38 462.34 453.02 461.74 292,626 +8.07(+1.78%)
Feb 27, 2025 453.13 457.70 452.19 453.67 192,515 +1.03(+0.23%)
Feb 26, 2025 459.26 462.30 452.05 452.64 201,428 -9.24(-2.00%)
Feb 25, 2025 461.68 464.35 460.21 461.88 248,056 +1.38(+0.30%)
Feb 24, 2025 460.89 464.81 458.68 460.50 184,832 -0.22(-0.05%)
Feb 21, 2025 463.84 464.21 457.05 460.72 161,975 -4.34(-0.93%)
Feb 20, 2025 462.61 465.70 460.42 465.06 163,174 -0.05(-0.01%)
Feb 19, 2025 456.87 466.01 454.62 465.11 218,840 +6.07(+1.32%)
Feb 18, 2025 455.03 460.14 451.84 459.05 214,422 +4.00(+0.88%)
Feb 14, 2025 458.08 461.36 454.96 455.05 190,867 -3.29(-0.72%)
Feb 13, 2025 455.50 459.15 453.72 458.34 237,971 +5.17(+1.14%)
Feb 12, 2025 448.85 453.62 447.15 453.17 212,575 -0.07(-0.02%)
Feb 11, 2025 456.75 457.25 449.48 453.24 281,736 -6.37(-1.38%)
Feb 10, 2025 471.39 471.39 458.08 459.61 222,562 -6.12(-1.31%)
Feb 07, 2025 471.49 472.72 463.94 465.72 222,403 -2.49(-0.53%)
Feb 06, 2025 469.18 470.63 466.46 468.21 208,041 +0.46(+0.10%)
Feb 05, 2025 466.19 467.85 462.31 467.75 178,992 +1.98(+0.42%)
Feb 04, 2025 467.02 471.59 465.52 465.77 241,412 -2.96(-0.63%)
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.