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

Factset Research Systems Inc (NY: FDS )

454.98 -4.87 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 455.09 458.21 450.64 454.98 195,687 -4.87(-1.06%)
Sep 30, 2024 459.41 460.57 456.42 459.85 177,433 +1.36(+0.30%)
Sep 27, 2024 458.94 460.68 456.94 458.49 194,631 +2.82(+0.62%)
Sep 26, 2024 456.15 461.61 454.07 455.67 297,286 -2.14(-0.47%)
Sep 25, 2024 465.54 465.54 455.32 457.81 312,633 -5.96(-1.29%)
Sep 24, 2024 469.18 469.18 461.43 463.77 245,244 -4.96(-1.06%)
Sep 23, 2024 466.80 471.50 465.42 468.73 310,702 +2.82(+0.61%)
Sep 20, 2024 465.00 470.00 457.52 465.91 583,060 -3.57(-0.76%)
Sep 19, 2024 464.56 475.25 451.80 469.48 670,978 +22.67(+5.07%)
Sep 18, 2024 448.48 450.38 444.96 446.81 437,681 -1.47(-0.33%)
Sep 17, 2024 455.40 457.59 448.15 448.28 467,579 -5.70(-1.26%)
Sep 16, 2024 447.15 457.80 446.69 453.98 477,762 +8.62(+1.94%)
Sep 13, 2024 441.48 446.14 439.37 445.36 422,670 +5.48(+1.25%)
Sep 12, 2024 438.36 440.34 432.34 439.88 274,947 +2.34(+0.53%)
Sep 11, 2024 439.08 439.08 425.79 437.54 508,841 -3.19(-0.72%)
Sep 10, 2024 428.33 441.65 427.95 440.73 469,104 +11.83(+2.76%)
Sep 09, 2024 426.37 429.62 422.97 428.90 426,637 +4.87(+1.15%)
Sep 06, 2024 427.76 430.53 421.57 424.03 226,207 -2.98(-0.70%)
Sep 05, 2024 431.54 431.68 424.24 427.01 241,022 -3.56(-0.83%)
Sep 04, 2024 428.12 434.92 426.96 430.57 325,890 +3.92(+0.92%)
Sep 03, 2024 416.59 429.21 416.59 426.65 485,840 +3.81(+0.90%)
Aug 30, 2024 417.49 423.12 414.89 422.84 406,067 +5.21(+1.25%)
Aug 29, 2024 416.22 418.99 415.50 417.63 145,578 +4.37(+1.06%)
Aug 28, 2024 411.53 415.08 410.27 413.26 253,487 +1.55(+0.38%)
Aug 27, 2024 408.97 412.90 408.97 411.71 237,487 +1.42(+0.35%)
Aug 26, 2024 411.37 415.83 409.35 410.29 169,604 +1.32(+0.32%)
Aug 23, 2024 411.22 412.07 407.48 408.97 206,879 +0.98(+0.24%)
Aug 22, 2024 412.52 412.52 406.64 407.99 167,490 -4.44(-1.08%)
Aug 21, 2024 411.55 416.44 410.75 412.43 195,824 +0.14(+0.03%)
Aug 20, 2024 411.77 413.00 410.38 412.29 207,369 -0.75(-0.18%)
Aug 19, 2024 410.44 416.44 408.64 413.04 283,574 +2.17(+0.53%)
Aug 16, 2024 407.69 412.96 407.61 410.87 192,760 +2.15(+0.53%)
Aug 15, 2024 406.02 408.85 404.15 408.72 167,849 +4.39(+1.09%)
Aug 14, 2024 401.06 404.71 398.47 404.33 193,380 +3.27(+0.82%)
Aug 13, 2024 399.11 402.67 399.11 401.06 165,853 +4.02(+1.01%)
Aug 12, 2024 403.80 404.52 395.89 397.04 131,387 -5.99(-1.49%)
Aug 09, 2024 403.45 404.29 400.10 403.03 133,794 -0.75(-0.19%)
Aug 08, 2024 400.00 405.64 400.00 403.78 246,722 +2.59(+0.65%)
Aug 07, 2024 406.09 413.22 400.76 401.19 253,112 -3.47(-0.86%)
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%)
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.