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 (%)
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%)
Jul 03, 2023 394.35 395.13 387.28 389.97 202,014 -7.04(-1.77%)
Jun 30, 2023 393.76 398.65 393.08 397.01 278,182 +5.05(+1.29%)
Jun 29, 2023 391.82 394.43 390.16 391.96 213,293 +0.07(+0.02%)
Jun 28, 2023 397.11 397.11 387.70 391.89 331,026 -4.82(-1.21%)
Jun 27, 2023 392.72 397.82 389.38 396.71 482,195 +4.64(+1.18%)
Jun 26, 2023 389.46 392.33 387.73 392.07 424,172 +1.59(+0.41%)
Jun 23, 2023 397.95 401.56 390.17 390.48 677,390 -10.01(-2.50%)
Jun 22, 2023 414.13 414.13 388.41 400.48 947,859 -19.02(-4.53%)
Jun 21, 2023 417.58 422.13 415.57 419.50 491,631 +1.77(+0.42%)
Jun 20, 2023 414.42 422.76 414.42 417.73 505,699 +0.63(+0.15%)
Jun 16, 2023 420.62 426.08 414.61 417.09 517,728 -1.40(-0.33%)
Jun 15, 2023 409.00 421.13 408.26 418.49 351,407 +11.23(+2.76%)
Jun 14, 2023 402.36 408.67 399.65 407.26 255,170 +4.50(+1.12%)
Jun 13, 2023 397.17 403.76 395.61 402.76 331,326 +6.11(+1.54%)
Jun 12, 2023 393.80 397.07 393.42 396.65 245,758 +2.68(+0.68%)
Jun 09, 2023 400.53 401.89 392.04 393.97 353,550 -5.82(-1.46%)
Jun 08, 2023 393.47 403.31 391.54 399.79 282,928 +5.86(+1.49%)
Jun 07, 2023 394.98 397.27 391.95 393.93 213,160 -0.06(-0.02%)
Jun 06, 2023 392.61 398.90 392.61 393.99 176,266 -0.58(-0.15%)
Jun 05, 2023 393.89 397.00 391.71 394.58 154,301 -0.61(-0.16%)
Jun 02, 2023 390.36 395.65 389.89 395.19 186,584 +8.44(+2.18%)
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.