Skip to main content

Factset Research Systems Inc (NY: FDS )

453.35 -3.51 (-0.77%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 457.37 458.43 451.81 456.86 184,378 -1.56(-0.34%)
Feb 16, 2024 463.56 465.67 456.33 458.42 455,503 -5.60(-1.21%)
Feb 15, 2024 464.43 466.72 460.13 464.02 238,491 +2.24(+0.49%)
Feb 14, 2024 465.23 468.01 456.93 461.78 252,499 -1.55(-0.33%)
Feb 13, 2024 465.91 466.76 458.65 463.33 286,549 -7.89(-1.67%)
Feb 12, 2024 477.24 477.74 468.88 471.22 238,147 -6.37(-1.33%)
Feb 09, 2024 469.97 477.65 469.97 477.59 196,881 +7.53(+1.60%)
Feb 08, 2024 482.26 482.26 468.14 470.06 231,293 -13.00(-2.69%)
Feb 07, 2024 480.00 483.91 477.48 483.06 164,993 +5.65(+1.18%)
Feb 06, 2024 477.78 480.30 474.81 477.41 180,892 +0.01(+0.00%)
Feb 05, 2024 484.21 485.90 476.26 477.40 205,035 -9.37(-1.92%)
Feb 02, 2024 480.19 487.79 479.44 486.77 210,691 +2.20(+0.45%)
Feb 01, 2024 476.02 484.57 474.26 484.57 174,601 +8.65(+1.82%)
Jan 31, 2024 480.00 482.51 474.59 475.92 254,260 -3.32(-0.69%)
Jan 30, 2024 472.59 479.70 472.59 479.24 136,026 +6.54(+1.38%)
Jan 29, 2024 468.43 472.80 465.67 472.70 167,705 +2.03(+0.43%)
Jan 26, 2024 472.23 472.92 469.58 470.67 128,962 -0.41(-0.09%)
Jan 25, 2024 469.00 473.91 465.27 471.08 180,802 +0.23(+0.05%)
Jan 24, 2024 472.56 473.69 469.85 470.85 155,770 -0.06(-0.01%)
Jan 23, 2024 468.71 471.65 468.03 470.91 163,355 +3.14(+0.67%)
Jan 22, 2024 464.12 468.81 463.78 467.77 166,510 +4.32(+0.93%)
Jan 19, 2024 463.53 465.06 459.44 463.45 204,596 +2.27(+0.49%)
Jan 18, 2024 460.49 462.46 458.08 461.18 147,993 +2.76(+0.60%)
Jan 17, 2024 461.12 465.47 458.29 458.42 136,900 -3.81(-0.82%)
Jan 16, 2024 465.00 465.84 460.13 462.23 176,915 -4.33(-0.93%)
Jan 12, 2024 467.65 469.22 463.07 466.56 147,314 +1.60(+0.34%)
Jan 11, 2024 463.97 465.45 459.22 464.96 214,236 +2.19(+0.47%)
Jan 10, 2024 455.59 463.25 454.83 462.77 233,746 +8.26(+1.82%)
Jan 09, 2024 456.49 460.08 454.28 454.51 152,249 -4.25(-0.93%)
Jan 08, 2024 459.26 460.07 454.26 458.76 183,562 +2.18(+0.48%)
Jan 05, 2024 458.25 460.00 454.99 456.58 182,682 -1.58(-0.34%)
Jan 04, 2024 453.53 460.63 451.96 458.16 163,120 +3.44(+0.76%)
Jan 03, 2024 462.43 463.39 454.14 454.72 244,028 -8.02(-1.73%)
Jan 02, 2024 464.12 471.74 450.50 462.74 301,531 -14.31(-3.00%)
Dec 29, 2023 473.30 478.35 473.30 477.05 148,783 +0.26(+0.05%)
Dec 28, 2023 475.34 478.60 473.36 476.79 226,748 +2.58(+0.54%)
Dec 27, 2023 472.64 474.73 470.77 474.21 162,938 +1.90(+0.40%)
Dec 26, 2023 466.45 472.83 466.45 472.31 181,268 +3.18(+0.68%)
Dec 22, 2023 472.68 475.00 465.62 469.13 250,677 -1.05(-0.22%)
Dec 21, 2023 454.86 471.36 453.83 470.18 485,297 +17.86(+3.95%)
Dec 20, 2023 445.44 461.73 444.30 452.32 435,363 +3.67(+0.82%)
Dec 19, 2023 445.00 468.71 441.15 448.65 561,015 -9.83(-2.14%)
Dec 18, 2023 459.46 460.18 455.19 458.48 358,876 +1.52(+0.33%)
Dec 15, 2023 450.50 460.84 450.50 456.96 651,099 +2.96(+0.65%)
Dec 14, 2023 458.94 461.66 452.60 454.00 321,546 -4.98(-1.09%)
Dec 13, 2023 455.48 461.85 454.59 458.98 300,732 +5.78(+1.28%)
Dec 12, 2023 449.61 453.43 446.94 453.20 299,571 +4.06(+0.90%)
Dec 11, 2023 444.99 450.63 444.99 449.14 230,821 +5.25(+1.18%)
Dec 08, 2023 439.96 444.63 439.03 443.89 228,773 +1.75(+0.40%)
Dec 07, 2023 444.01 445.61 441.49 442.14 210,658 -1.40(-0.32%)
Dec 06, 2023 448.37 450.69 441.47 443.54 229,413 -2.96(-0.66%)
Dec 05, 2023 453.56 453.56 442.59 446.50 253,445 -7.80(-1.72%)
Dec 04, 2023 451.09 455.94 448.91 454.30 250,998 -0.87(-0.19%)
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.