Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

412.72 +8.06 (+1.99%)
Streaming Delayed Price Updated: 11:24 AM EDT, Aug 7, 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 06, 2024 402.99 409.66 402.99 404.66 178,411 +2.82(+0.70%)
Aug 05, 2024 410.64 410.64 401.72 401.84 205,559 -12.72(-3.07%)
Aug 02, 2024 409.45 414.74 406.72 414.56 207,964 +5.85(+1.43%)
Aug 01, 2024 412.75 414.15 406.58 408.71 207,300 -4.38(-1.06%)
Jul 31, 2024 417.03 417.37 410.20 413.09 377,096 -3.73(-0.89%)
Jul 30, 2024 413.33 417.37 410.44 416.82 270,518 +5.52(+1.34%)
Jul 29, 2024 414.55 416.08 411.11 411.30 283,335 -4.03(-0.97%)
Jul 26, 2024 412.79 419.83 412.57 415.33 213,657 +3.67(+0.89%)
Jul 25, 2024 407.00 417.92 406.34 411.66 212,420 +8.45(+2.10%)
Jul 24, 2024 411.00 415.56 401.21 403.21 375,695 -12.93(-3.11%)
Jul 23, 2024 426.87 427.35 405.89 416.14 312,765 -13.11(-3.05%)
Jul 22, 2024 426.21 429.35 421.40 429.25 249,209 +4.93(+1.16%)
Jul 19, 2024 433.34 433.34 417.10 424.32 306,104 -7.31(-1.69%)
Jul 18, 2024 439.13 443.15 431.29 431.63 190,134 -9.28(-2.10%)
Jul 17, 2024 440.29 446.77 438.70 440.91 335,258 -1.33(-0.30%)
Jul 16, 2024 429.78 443.76 428.81 442.24 277,115 +13.70(+3.20%)
Jul 15, 2024 425.24 429.14 424.31 428.54 144,416 +4.64(+1.09%)
Jul 12, 2024 421.11 426.87 420.78 423.90 171,356 +4.80(+1.15%)
Jul 11, 2024 416.07 419.77 414.63 419.10 129,180 +4.45(+1.07%)
Jul 10, 2024 411.53 415.83 410.48 414.65 185,271 +2.91(+0.71%)
Jul 09, 2024 418.39 419.83 410.09 411.74 194,185 -6.13(-1.47%)
Jul 08, 2024 425.00 425.00 415.11 417.87 237,280 -5.54(-1.31%)
Jul 05, 2024 417.02 423.97 413.62 423.41 215,723 +6.65(+1.60%)
Jul 03, 2024 415.15 419.98 414.29 416.76 135,657 +0.75(+0.18%)
Jul 02, 2024 411.31 416.53 411.31 416.01 269,806 +4.85(+1.18%)
Jul 01, 2024 408.98 412.67 406.89 411.16 300,685 +2.89(+0.71%)
Jun 28, 2024 415.05 417.02 405.88 408.27 1,081,025 -6.73(-1.62%)
Jun 27, 2024 415.26 418.34 413.19 415.00 310,949 -0.66(-0.16%)
Jun 26, 2024 415.64 417.56 407.73 415.66 358,541 -3.54(-0.84%)
Jun 25, 2024 424.60 427.90 418.19 419.20 394,516 -5.69(-1.34%)
Jun 24, 2024 423.97 435.38 421.31 424.89 632,255 +1.16(+0.27%)
Jun 21, 2024 420.61 430.00 413.04 423.73 984,481 +15.38(+3.77%)
Jun 20, 2024 409.71 411.89 406.78 408.35 548,176 +1.18(+0.29%)
Jun 18, 2024 406.20 410.42 404.51 407.17 420,375 +0.44(+0.11%)
Jun 17, 2024 399.79 407.01 399.49 406.73 339,566 +4.99(+1.24%)
Jun 14, 2024 399.70 403.01 399.44 401.74 204,104 -1.05(-0.26%)
Jun 13, 2024 405.07 405.54 399.09 402.79 162,943 -3.41(-0.84%)
Jun 12, 2024 410.25 411.23 404.73 406.20 182,442 -2.06(-0.50%)
Jun 11, 2024 405.56 408.29 403.16 408.26 237,457 +2.02(+0.50%)
Jun 10, 2024 409.52 409.85 405.74 406.24 343,786 -3.69(-0.90%)
Jun 07, 2024 410.05 411.79 406.93 409.93 197,412 -0.17(-0.04%)
Jun 06, 2024 400.27 410.12 399.03 410.10 315,172 +8.98(+2.24%)
Jun 05, 2024 396.18 402.19 391.84 401.12 260,222 +4.97(+1.25%)
Jun 04, 2024 394.22 400.93 394.22 396.15 273,647 +1.26(+0.32%)
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.