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 (%)
May 31, 2023 385.76 386.32 379.87 381.40 526,190 -4.92(-1.27%)
May 30, 2023 384.61 388.84 380.69 386.32 324,157 +2.38(+0.62%)
May 26, 2023 381.50 384.04 379.75 383.94 237,384 +3.33(+0.88%)
May 25, 2023 380.27 383.14 377.60 380.61 207,493 +0.48(+0.13%)
May 24, 2023 382.65 384.15 379.86 380.13 208,182 -4.41(-1.15%)
May 23, 2023 391.06 397.75 384.05 384.54 215,411 -9.10(-2.31%)
May 22, 2023 391.87 395.18 388.53 393.64 283,745 +2.04(+0.52%)
May 19, 2023 390.90 396.00 390.90 391.61 252,417 +2.61(+0.67%)
May 18, 2023 390.20 390.56 385.60 389.00 272,343 -0.70(-0.18%)
May 17, 2023 385.12 391.09 381.95 389.70 311,951 +5.65(+1.47%)
May 16, 2023 389.30 390.87 381.99 384.04 325,789 -7.40(-1.89%)
May 15, 2023 393.69 395.71 389.36 391.45 224,356 -2.30(-0.58%)
May 12, 2023 398.06 400.01 393.04 393.75 265,791 -1.89(-0.48%)
May 11, 2023 398.04 401.49 392.89 395.64 190,911 -4.07(-1.02%)
May 10, 2023 400.40 403.18 399.19 399.71 237,143 +2.35(+0.59%)
May 09, 2023 394.98 399.63 392.27 397.36 209,372 -0.65(-0.16%)
May 08, 2023 403.14 404.50 396.80 398.01 182,828 -3.14(-0.78%)
May 05, 2023 393.69 402.48 393.69 401.15 243,599 +10.71(+2.74%)
May 04, 2023 391.16 393.59 388.51 390.44 224,944 +1.34(+0.35%)
May 03, 2023 395.00 396.65 386.50 389.10 304,277 -4.38(-1.11%)
May 02, 2023 403.49 403.49 389.15 393.47 339,810 -12.90(-3.17%)
May 01, 2023 406.21 411.19 405.92 406.37 135,649 -0.55(-0.14%)
Apr 28, 2023 403.73 409.46 403.17 406.93 223,860 +1.51(+0.37%)
Apr 27, 2023 399.57 405.43 397.82 405.41 160,549 +8.66(+2.18%)
Apr 26, 2023 404.60 407.80 395.00 396.75 225,905 -10.55(-2.59%)
Apr 25, 2023 416.47 420.08 406.98 407.30 179,044 -10.01(-2.40%)
Apr 24, 2023 417.97 419.45 414.34 417.31 171,594 +0.71(+0.17%)
Apr 21, 2023 412.94 417.84 410.51 416.60 174,340 +4.73(+1.15%)
Apr 20, 2023 411.35 413.88 409.00 411.88 97,704 +0.17(+0.04%)
Apr 19, 2023 410.92 413.66 410.76 411.71 141,907 -0.43(-0.10%)
Apr 18, 2023 412.57 415.14 409.77 412.13 213,743 +0.51(+0.12%)
Apr 17, 2023 408.86 413.25 407.73 411.62 216,238 +2.44(+0.60%)
Apr 14, 2023 411.66 415.95 408.42 409.18 187,810 -3.25(-0.79%)
Apr 13, 2023 406.99 414.50 405.67 412.43 225,159 +5.47(+1.35%)
Apr 12, 2023 404.53 408.71 403.41 406.96 214,744 +5.61(+1.40%)
Apr 11, 2023 399.60 403.80 399.40 401.35 192,636 +2.32(+0.58%)
Apr 10, 2023 397.68 399.17 393.58 399.03 147,986 -1.07(-0.27%)
Apr 06, 2023 395.96 400.97 395.11 400.10 207,514 +2.71(+0.68%)
Apr 05, 2023 405.17 408.03 395.26 397.39 330,488 -7.64(-1.89%)
Apr 04, 2023 412.34 415.77 404.37 405.03 291,728 -6.22(-1.51%)
Apr 03, 2023 407.96 415.04 407.96 411.25 293,862 +0.96(+0.23%)
Mar 31, 2023 408.45 410.40 405.95 410.29 239,458 +4.36(+1.07%)
Mar 30, 2023 403.28 408.53 400.42 405.93 273,700 +3.01(+0.75%)
Mar 29, 2023 396.79 403.16 391.67 402.91 274,236 +6.09(+1.53%)
Mar 28, 2023 394.04 396.98 391.32 396.82 330,787 +6.98(+1.79%)
Mar 27, 2023 394.88 401.80 389.40 389.85 247,305 -4.40(-1.12%)
Mar 24, 2023 385.82 395.32 377.50 394.24 508,835 +6.20(+1.60%)
Mar 23, 2023 385.49 398.34 373.52 388.05 976,284 -22.79(-5.55%)
Mar 22, 2023 415.13 421.94 410.82 410.84 354,504 -3.51(-0.85%)
Mar 21, 2023 410.47 415.32 408.02 414.35 242,081 +7.56(+1.86%)
Mar 20, 2023 402.69 407.78 400.91 406.79 330,221 +5.67(+1.41%)
Mar 17, 2023 400.24 406.78 398.09 401.11 530,923 +0.60(+0.15%)
Mar 16, 2023 398.98 409.27 396.54 400.51 501,357 +0.50(+0.13%)
Mar 15, 2023 398.17 402.64 394.44 400.01 355,934 -4.80(-1.19%)
Mar 14, 2023 399.64 406.69 399.62 404.81 324,943 +11.94(+3.04%)
Mar 13, 2023 388.64 399.50 387.67 392.87 226,586 +1.82(+0.46%)
Mar 10, 2023 400.53 400.53 389.11 391.05 289,310 -10.28(-2.56%)
Mar 09, 2023 404.33 406.75 399.56 401.33 259,008 -1.99(-0.49%)
Mar 08, 2023 404.00 406.70 401.79 403.32 132,951 -1.59(-0.39%)
Mar 07, 2023 414.36 414.36 404.15 404.91 185,877 -8.57(-2.07%)
Mar 06, 2023 416.48 420.55 412.10 413.48 230,375 -2.85(-0.68%)
Mar 03, 2023 411.71 416.65 411.13 416.33 153,823 +6.48(+1.58%)
Mar 02, 2023 405.10 411.25 405.10 409.84 128,809 +1.85(+0.45%)
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.