Skip to main content

Factset Research Systems Inc (NY: FDS )

462.58 -3.41 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 466.82 468.00 460.05 462.58 327,420 -3.41(-0.73%)
Feb 28, 2024 460.20 466.45 460.20 465.99 201,815 +5.43(+1.18%)
Feb 27, 2024 458.02 460.86 455.88 460.56 183,495 +2.46(+0.54%)
Feb 26, 2024 462.01 464.03 457.83 458.10 143,251 -4.39(-0.95%)
Feb 23, 2024 459.20 463.27 459.04 462.49 144,570 +4.59(+1.00%)
Feb 22, 2024 456.21 459.81 453.69 457.90 192,387 +5.51(+1.22%)
Feb 21, 2024 456.27 456.27 450.76 452.39 187,866 -3.50(-0.77%)
Feb 20, 2024 456.40 457.46 450.85 455.89 184,770 -1.56(-0.34%)
Feb 16, 2024 462.58 464.68 455.36 457.45 456,472 -5.59(-1.21%)
Feb 15, 2024 463.44 465.73 459.15 463.04 238,998 +2.24(+0.49%)
Feb 14, 2024 464.24 467.02 455.96 460.80 253,036 -1.55(-0.33%)
Feb 13, 2024 464.92 465.77 457.68 462.35 287,158 -7.87(-1.67%)
Feb 12, 2024 476.23 476.73 467.88 470.22 238,653 -6.36(-1.33%)
Feb 09, 2024 468.97 476.64 468.97 476.58 197,299 +7.51(+1.60%)
Feb 08, 2024 481.24 481.24 467.15 469.06 231,785 -12.97(-2.69%)
Feb 07, 2024 478.98 482.88 476.47 482.03 165,344 +5.64(+1.18%)
Feb 06, 2024 476.77 479.27 473.80 476.40 181,276 +0.01(+0.00%)
Feb 05, 2024 483.18 484.87 475.25 476.39 205,471 -9.35(-1.92%)
Feb 02, 2024 479.17 486.75 478.42 485.74 211,139 +2.19(+0.45%)
Feb 01, 2024 475.01 483.54 473.25 483.54 174,972 +8.63(+1.82%)
Jan 31, 2024 478.98 481.49 473.58 474.91 254,801 -3.31(-0.69%)
Jan 30, 2024 471.59 478.68 471.59 478.22 136,315 +6.53(+1.38%)
Jan 29, 2024 467.44 471.80 464.68 471.70 168,061 +2.03(+0.43%)
Jan 26, 2024 471.23 471.92 468.58 469.67 129,236 -0.41(-0.09%)
Jan 25, 2024 468.00 472.90 464.28 470.08 181,186 +0.23(+0.05%)
Jan 24, 2024 471.56 472.68 468.85 469.85 156,101 -0.06(-0.01%)
Jan 23, 2024 467.71 470.65 467.04 469.91 163,702 +3.13(+0.67%)
Jan 22, 2024 463.13 467.81 462.80 466.78 166,864 +4.31(+0.93%)
Jan 19, 2024 462.55 464.07 458.46 462.47 205,031 +2.26(+0.49%)
Jan 18, 2024 459.51 461.48 457.11 460.20 148,307 +2.75(+0.60%)
Jan 17, 2024 460.14 464.48 457.32 457.45 137,191 -3.80(-0.82%)
Jan 16, 2024 464.01 464.85 459.16 461.25 177,291 -4.32(-0.93%)
Jan 12, 2024 466.66 468.22 462.09 465.57 147,627 +1.60(+0.34%)
Jan 11, 2024 462.99 464.46 458.25 463.97 214,691 +2.19(+0.47%)
Jan 10, 2024 454.62 462.27 453.87 461.79 234,243 +8.24(+1.82%)
Jan 09, 2024 455.52 459.11 453.31 453.55 152,572 -4.24(-0.93%)
Jan 08, 2024 458.29 459.10 453.30 457.79 183,952 +2.18(+0.48%)
Jan 05, 2024 457.28 459.02 454.02 455.61 183,070 -1.58(-0.34%)
Jan 04, 2024 452.57 459.66 451.00 457.19 163,467 +3.43(+0.76%)
Jan 03, 2024 461.45 462.41 453.18 453.75 244,547 -8.00(-1.73%)
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.