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 (%)
Jul 31, 2020 332.20 332.20 324.58 330.93 251,250 +0.56(+0.17%)
Jul 30, 2020 327.01 331.69 325.87 330.38 168,723 -1.58(-0.48%)
Jul 29, 2020 326.98 334.66 326.98 331.95 170,869 +4.41(+1.34%)
Jul 28, 2020 333.21 334.39 326.78 327.55 203,084 -6.33(-1.89%)
Jul 27, 2020 331.85 336.00 331.85 333.88 159,116 +1.38(+0.41%)
Jul 24, 2020 331.62 336.63 330.39 332.50 195,579 -0.15(-0.05%)
Jul 23, 2020 338.80 342.86 332.56 332.65 306,041 -6.12(-1.81%)
Jul 22, 2020 338.95 342.02 335.42 338.78 174,997 -0.15(-0.05%)
Jul 21, 2020 341.14 341.65 337.10 338.93 186,937 -0.55(-0.16%)
Jul 20, 2020 339.20 340.29 336.99 339.48 208,964 +1.44(+0.43%)
Jul 17, 2020 336.69 341.01 334.50 338.04 161,674 +3.53(+1.05%)
Jul 16, 2020 334.25 336.91 330.67 334.51 180,096 -1.71(-0.51%)
Jul 15, 2020 340.20 340.20 333.58 336.23 184,700 +0.26(+0.08%)
Jul 14, 2020 324.95 336.43 324.11 335.97 207,661 +9.01(+2.76%)
Jul 13, 2020 339.25 341.36 326.08 326.96 259,636 -8.45(-2.52%)
Jul 10, 2020 332.93 336.34 329.31 335.40 200,183 +3.45(+1.04%)
Jul 09, 2020 333.32 335.18 330.16 331.95 214,381 -1.97(-0.59%)
Jul 08, 2020 329.13 335.35 328.26 333.92 250,499 +8.04(+2.47%)
Jul 07, 2020 321.09 328.07 320.32 325.89 223,289 +2.16(+0.67%)
Jul 06, 2020 324.02 327.91 322.96 323.73 237,493 +2.73(+0.85%)
Jul 02, 2020 320.26 324.53 320.26 320.99 175,697 +1.92(+0.60%)
Jul 01, 2020 315.57 321.65 313.76 319.07 237,329 +5.18(+1.65%)
Jun 30, 2020 312.94 316.54 310.89 313.89 356,794 +1.60(+0.51%)
Jun 29, 2020 316.02 318.57 310.71 312.30 272,505 -1.77(-0.56%)
Jun 26, 2020 322.32 323.00 310.78 314.06 713,567 -12.91(-3.95%)
Jun 25, 2020 305.06 328.52 295.91 326.98 935,091 +42.96(+15.12%)
Jun 24, 2020 289.49 291.44 282.40 284.02 371,617 -8.60(-2.94%)
Jun 23, 2020 299.26 299.26 292.06 292.62 293,791 -2.78(-0.94%)
Jun 22, 2020 289.43 296.89 288.63 295.40 279,919 +5.26(+1.81%)
Jun 19, 2020 291.83 294.22 288.00 290.15 373,160 +2.09(+0.73%)
Jun 18, 2020 285.64 289.33 285.43 288.05 179,571 +1.27(+0.44%)
Jun 17, 2020 284.89 288.60 282.18 286.78 162,563 +3.81(+1.35%)
Jun 16, 2020 289.33 289.46 280.59 282.97 241,900 +1.44(+0.51%)
Jun 15, 2020 269.04 281.74 266.63 281.53 295,466 +7.28(+2.66%)
Jun 12, 2020 278.32 279.62 267.99 274.24 261,923 +2.66(+0.98%)
Jun 11, 2020 285.28 285.69 270.98 271.59 365,777 -20.73(-7.09%)
Jun 10, 2020 291.33 298.00 290.29 292.31 265,515 +0.95(+0.32%)
Jun 09, 2020 295.82 295.82 284.95 291.37 493,509 -9.39(-3.12%)
Jun 08, 2020 301.55 302.85 296.62 300.76 198,220 -2.17(-0.72%)
Jun 05, 2020 301.69 304.41 299.80 302.93 220,170 +5.56(+1.87%)
Jun 04, 2020 296.97 300.50 294.19 297.37 315,647 -2.02(-0.67%)
Jun 03, 2020 295.31 299.94 292.99 299.39 283,622 +7.95(+2.73%)
Jun 02, 2020 294.34 296.02 289.00 291.44 235,961 -1.45(-0.50%)
Jun 01, 2020 294.54 295.16 288.03 292.89 228,886 -0.98(-0.33%)
May 29, 2020 289.12 294.30 287.80 293.86 601,598 +4.31(+1.49%)
May 28, 2020 290.77 290.77 287.09 289.55 279,630 +3.62(+1.27%)
May 27, 2020 284.79 285.93 281.14 285.93 260,448 +4.93(+1.76%)
May 26, 2020 280.49 283.04 276.16 281.00 238,346 +5.91(+2.15%)
May 22, 2020 277.35 277.96 273.17 275.08 104,867 -1.02(-0.37%)
May 21, 2020 276.09 279.07 274.76 276.10 204,818 -0.48(-0.17%)
May 20, 2020 278.23 278.59 274.74 276.58 173,959 +3.32(+1.21%)
May 19, 2020 275.71 280.99 273.13 273.26 192,068 -3.70(-1.34%)
May 18, 2020 272.19 278.33 271.87 276.96 246,273 +9.75(+3.65%)
May 15, 2020 264.08 268.93 264.08 267.21 365,825 +1.86(+0.70%)
May 14, 2020 261.61 265.75 258.69 265.35 249,921 +0.01(+0.00%)
May 13, 2020 265.26 270.16 261.70 265.34 368,492 -2.08(-0.78%)
May 12, 2020 272.81 275.60 267.42 267.42 253,105 -4.14(-1.53%)
May 11, 2020 262.76 273.68 260.81 271.57 379,414 +9.09(+3.46%)
May 08, 2020 265.21 267.25 261.72 262.48 229,087 +0.32(+0.12%)
May 07, 2020 256.99 267.35 254.88 262.15 323,574 +9.00(+3.56%)
May 06, 2020 261.29 261.29 253.15 253.15 269,962 -6.13(-2.36%)
May 05, 2020 260.51 262.83 257.50 259.28 342,950 +3.51(+1.37%)
May 04, 2020 254.15 256.24 251.69 255.77 199,151 -0.38(-0.15%)
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.