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 28, 2021 323.32 328.72 323.26 325.73 127,851 +2.05(+0.63%)
May 27, 2021 322.11 326.25 319.07 323.68 272,763 +2.33(+0.72%)
May 26, 2021 320.74 322.26 317.97 321.36 165,869 +1.73(+0.54%)
May 25, 2021 319.89 322.14 316.90 319.63 82,414 +0.77(+0.24%)
May 24, 2021 319.75 321.95 317.44 318.86 122,556 +0.77(+0.24%)
May 21, 2021 317.94 322.31 316.92 318.10 129,462 +0.81(+0.26%)
May 20, 2021 312.94 320.41 312.94 317.28 177,794 +4.76(+1.52%)
May 19, 2021 308.23 312.61 307.82 312.52 136,174 +0.66(+0.21%)
May 18, 2021 316.33 316.93 311.55 311.86 99,749 -4.66(-1.47%)
May 17, 2021 321.58 322.46 314.11 316.53 164,170 -4.25(-1.32%)
May 14, 2021 320.17 322.01 316.67 320.77 155,106 +2.31(+0.72%)
May 13, 2021 316.98 323.30 316.60 318.47 217,703 +1.96(+0.62%)
May 12, 2021 320.12 323.13 315.78 316.51 226,575 -5.19(-1.61%)
May 11, 2021 320.97 325.47 317.94 321.69 167,969 -3.15(-0.97%)
May 10, 2021 327.75 331.13 324.83 324.84 203,557 -1.88(-0.58%)
May 07, 2021 329.60 330.62 323.82 326.73 227,373 -0.98(-0.30%)
May 06, 2021 326.39 329.50 324.34 327.70 154,785 +1.46(+0.45%)
May 05, 2021 330.73 334.87 325.95 326.24 358,372 -8.77(-2.62%)
May 04, 2021 329.56 335.44 327.36 335.01 210,404 +3.43(+1.04%)
May 03, 2021 326.65 334.12 324.54 331.58 187,655 +5.66(+1.74%)
Apr 30, 2021 330.85 333.86 324.50 325.92 289,467 -4.90(-1.48%)
Apr 29, 2021 327.44 331.26 324.22 330.82 149,258 +4.72(+1.45%)
Apr 28, 2021 332.43 332.43 325.10 326.10 231,787 -5.58(-1.68%)
Apr 27, 2021 326.48 332.10 322.07 331.68 300,765 +5.09(+1.56%)
Apr 26, 2021 337.14 339.26 324.84 326.59 449,007 -9.88(-2.94%)
Apr 23, 2021 313.81 354.56 308.40 336.47 1,496,235 +22.60(+7.20%)
Apr 22, 2021 310.20 314.76 307.28 313.87 272,059 +1.98(+0.63%)
Apr 21, 2021 310.20 314.37 310.20 311.89 231,483 +2.81(+0.91%)
Apr 20, 2021 307.21 312.03 307.21 309.08 205,238 +1.46(+0.48%)
Apr 19, 2021 310.20 310.25 306.68 307.62 230,897 -1.87(-0.60%)
Apr 16, 2021 306.48 310.95 305.93 309.49 190,330 +4.24(+1.39%)
Apr 15, 2021 302.05 306.09 300.50 305.25 400,682 +5.47(+1.82%)
Apr 14, 2021 301.96 303.68 299.21 299.79 317,906 -2.07(-0.69%)
Apr 13, 2021 302.12 304.49 301.04 301.86 245,166 +0.14(+0.05%)
Apr 12, 2021 298.74 302.94 298.71 301.73 219,738 +2.06(+0.69%)
Apr 09, 2021 300.95 302.50 297.46 299.66 218,699 -0.98(-0.33%)
Apr 08, 2021 300.51 304.80 299.06 300.64 350,344 +0.76(+0.25%)
Apr 07, 2021 307.99 308.44 299.26 299.88 255,740 -8.55(-2.77%)
Apr 06, 2021 311.70 312.91 307.77 308.43 222,794 -2.30(-0.74%)
Apr 05, 2021 309.38 312.30 306.26 310.73 261,629 +3.43(+1.12%)
Apr 01, 2021 301.53 309.67 300.79 307.30 288,126 +8.16(+2.73%)
Mar 31, 2021 300.23 306.50 299.14 299.14 379,076 -2.67(-0.88%)
Mar 30, 2021 304.86 309.03 294.75 301.80 421,743 -12.22(-3.89%)
Mar 29, 2021 316.88 319.03 312.12 314.03 311,487 -1.62(-0.51%)
Mar 26, 2021 312.73 316.11 309.20 315.64 175,578 +4.31(+1.39%)
Mar 25, 2021 311.59 312.01 308.14 311.33 200,850 -0.17(-0.06%)
Mar 24, 2021 311.17 314.97 308.04 311.51 265,751 +0.92(+0.30%)
Mar 23, 2021 304.79 313.94 304.68 310.58 270,403 +5.84(+1.92%)
Mar 22, 2021 301.47 305.42 300.42 304.75 263,390 +2.85(+0.94%)
Mar 19, 2021 301.67 307.74 299.82 301.90 622,365 +1.30(+0.43%)
Mar 18, 2021 303.12 306.04 299.06 300.60 279,733 -6.01(-1.96%)
Mar 17, 2021 308.23 310.31 301.12 306.61 194,743 -1.42(-0.46%)
Mar 16, 2021 310.41 314.27 306.91 308.03 203,997 -0.74(-0.24%)
Mar 15, 2021 304.02 309.46 302.77 308.76 248,012 +7.39(+2.45%)
Mar 12, 2021 302.84 304.09 298.18 301.38 353,014 -1.78(-0.59%)
Mar 11, 2021 302.87 306.36 301.07 303.16 254,246 +0.44(+0.14%)
Mar 10, 2021 303.57 307.21 301.25 302.72 225,059 -0.19(-0.06%)
Mar 09, 2021 308.18 312.41 301.55 302.92 310,171 -3.31(-1.08%)
Mar 08, 2021 305.59 309.99 299.52 306.22 243,373 +1.60(+0.53%)
Mar 05, 2021 297.62 305.01 293.85 304.62 254,083 +8.88(+3.00%)
Mar 04, 2021 300.04 304.53 293.64 295.74 238,417 -3.66(-1.22%)
Mar 03, 2021 299.77 301.79 297.12 299.41 260,020 -1.99(-0.66%)
Mar 02, 2021 302.44 302.63 296.91 301.39 251,683 -0.25(-0.08%)
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.