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 (%)
Dec 31, 2021 474.15 478.29 472.94 475.39 160,108 +1.24(+0.26%)
Dec 30, 2021 480.54 481.49 473.88 474.15 232,387 -4.02(-0.84%)
Dec 29, 2021 478.31 484.57 477.72 478.17 167,575 +1.10(+0.23%)
Dec 28, 2021 475.83 480.08 474.69 477.07 201,977 +2.06(+0.43%)
Dec 27, 2021 473.94 477.74 471.71 475.01 191,851 +5.98(+1.27%)
Dec 23, 2021 467.00 474.87 467.00 469.03 220,428 +2.03(+0.44%)
Dec 22, 2021 464.43 468.43 446.41 467.00 347,171 +2.54(+0.55%)
Dec 21, 2021 453.92 464.54 440.20 464.45 585,323 +3.78(+0.82%)
Dec 20, 2021 461.04 465.88 451.46 460.68 634,654 -2.10(-0.45%)
Dec 17, 2021 459.85 466.35 455.38 462.78 6,534,403 +1.68(+0.36%)
Dec 16, 2021 458.38 464.61 458.38 461.10 277,717 +2.01(+0.44%)
Dec 15, 2021 453.28 459.82 451.21 459.08 240,784 +7.29(+1.61%)
Dec 14, 2021 455.35 457.34 447.74 451.80 236,436 -4.55(-1.00%)
Dec 13, 2021 457.53 458.80 452.02 456.35 238,179 +0.46(+0.10%)
Dec 10, 2021 455.29 456.68 449.18 455.88 236,819 +3.32(+0.73%)
Dec 09, 2021 463.15 465.66 451.44 452.56 224,276 -11.55(-2.49%)
Dec 08, 2021 457.01 464.59 454.03 464.11 291,931 +7.48(+1.64%)
Dec 07, 2021 454.90 462.05 452.91 456.63 254,286 +6.91(+1.54%)
Dec 06, 2021 458.87 458.87 442.42 449.72 429,947 -6.47(-1.42%)
Dec 03, 2021 463.81 464.22 447.64 456.19 216,281 -3.97(-0.86%)
Dec 02, 2021 454.74 460.92 452.42 460.16 240,607 +7.45(+1.65%)
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.