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 (%)
May 31, 2024 405.73 405.73 401.47 404.26 577,631 -1.19(-0.29%)
May 30, 2024 411.69 411.69 403.50 405.45 399,085 -11.16(-2.68%)
May 29, 2024 422.75 426.38 416.55 416.61 314,431 -9.35(-2.19%)
May 28, 2024 432.71 432.71 423.68 425.96 247,786 -8.97(-2.06%)
May 24, 2024 436.38 437.33 431.82 434.92 166,728 -0.32(-0.07%)
May 23, 2024 445.83 446.44 435.16 435.24 261,705 -11.40(-2.55%)
May 22, 2024 447.33 449.80 444.51 446.64 185,283 -2.13(-0.48%)
May 21, 2024 451.22 451.31 447.22 448.78 184,837 -2.54(-0.56%)
May 20, 2024 447.73 451.56 446.71 451.32 153,432 +3.59(+0.80%)
May 17, 2024 446.51 448.44 442.87 447.73 454,420 +3.35(+0.75%)
May 16, 2024 443.51 447.31 443.51 444.38 187,375 +0.15(+0.03%)
May 15, 2024 441.78 446.81 441.58 444.23 193,248 +3.85(+0.87%)
May 14, 2024 441.19 441.94 436.91 440.38 211,859 +1.48(+0.34%)
May 13, 2024 439.14 442.94 437.40 438.90 146,446 +0.87(+0.20%)
May 10, 2024 437.36 439.11 434.73 438.04 159,280 +3.17(+0.73%)
May 09, 2024 432.50 435.37 430.54 434.87 226,736 +2.07(+0.48%)
May 08, 2024 433.99 435.86 429.96 432.79 170,790 -1.56(-0.36%)
May 07, 2024 433.72 437.28 433.67 434.35 211,655 -0.62(-0.14%)
May 06, 2024 430.40 435.42 428.11 434.96 200,461 +7.81(+1.83%)
May 03, 2024 425.21 430.18 424.70 427.15 197,902 +4.88(+1.15%)
May 02, 2024 422.48 424.69 416.18 422.28 217,860 +3.78(+0.90%)
May 01, 2024 414.20 423.87 414.20 418.50 239,029 +2.67(+0.64%)
Apr 30, 2024 420.23 421.40 415.43 415.82 254,681 -6.04(-1.43%)
Apr 29, 2024 420.13 424.84 420.13 421.86 212,728 +1.47(+0.35%)
Apr 26, 2024 416.75 422.15 416.75 420.39 185,617 +2.75(+0.66%)
Apr 25, 2024 420.92 421.48 417.22 417.64 180,578 -4.11(-0.97%)
Apr 24, 2024 416.46 422.88 415.96 421.75 299,113 +2.88(+0.69%)
Apr 23, 2024 436.76 436.76 417.05 418.87 363,738 -18.44(-4.22%)
Apr 22, 2024 435.92 440.50 434.33 437.31 287,126 +4.40(+1.02%)
Apr 19, 2024 430.42 434.70 428.28 432.91 297,571 +4.55(+1.06%)
Apr 18, 2024 429.56 430.45 423.56 428.36 167,444 +0.21(+0.05%)
Apr 17, 2024 429.23 431.71 427.26 428.15 248,303 +2.19(+0.51%)
Apr 16, 2024 423.68 426.74 423.37 425.97 279,913 +2.96(+0.70%)
Apr 15, 2024 429.12 429.88 420.94 423.00 296,304 -2.14(-0.50%)
Apr 12, 2024 422.81 425.67 421.05 425.15 241,770 -1.03(-0.24%)
Apr 11, 2024 424.80 428.60 423.48 426.18 316,935 -1.40(-0.33%)
Apr 10, 2024 434.99 435.99 427.33 427.57 203,359 -10.98(-2.50%)
Apr 09, 2024 441.77 442.17 436.18 438.56 225,842 -0.59(-0.13%)
Apr 08, 2024 431.77 442.72 431.77 439.14 368,495 +7.08(+1.64%)
Apr 05, 2024 433.08 433.73 430.16 432.06 216,731 -0.12(-0.03%)
Apr 04, 2024 437.26 439.50 431.65 432.18 262,746 -2.56(-0.59%)
Apr 03, 2024 436.34 438.98 431.66 434.75 392,363 -3.73(-0.85%)
Apr 02, 2024 439.96 440.09 436.32 438.48 307,528 -3.27(-0.74%)
Apr 01, 2024 450.94 451.79 441.45 441.75 234,956 -11.48(-2.53%)
Mar 28, 2024 447.97 454.06 452.69 453.23 361,207 +6.99(+1.57%)
Mar 27, 2024 446.31 446.56 442.05 446.24 313,367 +3.51(+0.79%)
Mar 26, 2024 444.44 445.55 442.01 442.72 283,619 -0.87(-0.20%)
Mar 25, 2024 446.71 446.71 435.13 443.59 372,708 -2.72(-0.61%)
Mar 22, 2024 446.86 449.49 439.82 446.31 457,249 -3.19(-0.71%)
Mar 21, 2024 473.05 477.77 447.91 449.51 905,867 -37.14(-7.63%)
Mar 20, 2024 481.76 487.39 479.93 486.65 419,491 +6.01(+1.25%)
Mar 19, 2024 478.59 484.85 478.52 480.64 290,174 +4.20(+0.88%)
Mar 18, 2024 476.54 481.07 474.76 476.44 223,516 +1.70(+0.36%)
Mar 15, 2024 471.74 477.42 471.73 474.74 286,744 -2.91(-0.61%)
Mar 14, 2024 479.77 482.27 473.31 477.65 226,282 -2.73(-0.57%)
Mar 13, 2024 479.14 485.49 477.24 480.39 228,086 +1.42(+0.30%)
Mar 12, 2024 475.93 483.25 473.76 478.97 225,341 +3.34(+0.70%)
Mar 11, 2024 466.67 476.15 464.43 475.63 220,451 +10.70(+2.30%)
Mar 08, 2024 466.88 469.70 463.35 464.93 152,517 -1.14(-0.24%)
Mar 07, 2024 466.49 468.73 463.69 466.06 155,752 +2.31(+0.50%)
Mar 06, 2024 463.13 464.02 457.83 463.76 167,836 +0.62(+0.13%)
Mar 05, 2024 461.49 465.59 460.71 463.14 261,541 -0.65(-0.14%)
Mar 04, 2024 460.30 467.05 460.30 463.79 189,923 +3.65(+0.79%)
Mar 01, 2024 460.37 461.77 455.87 460.14 236,676 -1.26(-0.27%)
Feb 29, 2024 465.63 466.80 458.87 461.40 328,259 -3.40(-0.73%)
Feb 28, 2024 459.02 465.26 459.02 464.80 202,332 +5.42(+1.18%)
Feb 27, 2024 456.85 459.68 454.71 459.38 183,966 +2.46(+0.54%)
Feb 26, 2024 460.82 462.85 456.65 456.92 143,618 -4.38(-0.95%)
Feb 23, 2024 458.03 462.09 457.87 461.30 144,941 +4.58(+1.00%)
Feb 22, 2024 455.04 458.63 452.52 456.72 192,880 +5.49(+1.22%)
Feb 21, 2024 455.10 455.10 449.61 451.23 188,348 -3.49(-0.77%)
Feb 20, 2024 455.23 456.29 449.70 454.72 185,244 -1.55(-0.34%)
Feb 16, 2024 461.39 463.49 454.20 456.28 457,643 -5.57(-1.21%)
Feb 15, 2024 462.26 464.54 457.98 461.85 239,611 +2.23(+0.48%)
Feb 14, 2024 463.05 465.83 454.79 459.62 253,685 -1.54(-0.33%)
Feb 13, 2024 463.73 464.58 456.51 461.16 287,895 -7.85(-1.67%)
Feb 12, 2024 475.01 475.51 466.69 469.02 239,265 -6.34(-1.33%)
Feb 09, 2024 467.77 475.42 467.77 475.36 197,806 +7.50(+1.60%)
Feb 08, 2024 480.00 480.00 465.95 467.86 232,379 -12.94(-2.69%)
Feb 07, 2024 477.75 481.65 475.25 480.80 165,768 +5.62(+1.18%)
Feb 06, 2024 475.55 478.05 472.59 475.18 181,741 +0.01(+0.00%)
Feb 05, 2024 481.95 483.63 474.03 475.17 205,998 -9.33(-1.93%)
Feb 02, 2024 477.94 485.51 477.20 484.49 211,680 +2.19(+0.45%)
Feb 01, 2024 473.79 482.30 472.04 482.30 175,421 +8.61(+1.82%)
Jan 31, 2024 477.75 480.25 472.37 473.69 255,454 -3.31(-0.69%)
Jan 30, 2024 470.38 477.46 470.38 477.00 136,665 +6.51(+1.38%)
Jan 29, 2024 466.24 470.59 463.49 470.49 168,492 +2.02(+0.43%)
Jan 26, 2024 470.02 470.71 467.38 468.47 129,567 -0.41(-0.09%)
Jan 25, 2024 466.81 471.69 463.09 468.88 181,651 +0.23(+0.05%)
Jan 24, 2024 470.35 471.47 467.65 468.65 156,501 -0.06(-0.01%)
Jan 23, 2024 466.52 469.45 465.84 468.71 164,122 +3.12(+0.67%)
Jan 22, 2024 461.95 466.62 461.61 465.58 167,292 +4.30(+0.93%)
Jan 19, 2024 461.36 462.88 457.29 461.28 205,557 +2.26(+0.49%)
Jan 18, 2024 458.34 460.30 455.94 459.02 148,688 +2.75(+0.60%)
Jan 17, 2024 458.96 463.29 456.15 456.28 137,543 -3.79(-0.82%)
Jan 16, 2024 462.82 463.66 457.98 460.07 177,746 -4.31(-0.93%)
Jan 12, 2024 465.46 467.03 460.90 464.38 148,006 +1.59(+0.34%)
Jan 11, 2024 461.80 463.27 457.07 462.79 215,242 +2.18(+0.47%)
Jan 10, 2024 453.46 461.08 452.71 460.61 234,844 +8.22(+1.82%)
Jan 09, 2024 454.36 457.93 452.16 452.38 152,964 -4.23(-0.93%)
Jan 08, 2024 457.11 457.92 452.14 456.62 184,424 +2.17(+0.48%)
Jan 05, 2024 456.11 457.85 452.86 454.44 183,540 -1.57(-0.34%)
Jan 04, 2024 451.41 458.48 449.85 456.02 163,886 +3.42(+0.76%)
Jan 03, 2024 460.27 461.22 452.02 452.59 245,174 -7.98(-1.73%)
Jan 02, 2024 461.95 469.53 448.39 460.58 302,947 -14.24(-3.00%)
Dec 29, 2023 471.09 476.11 471.09 474.82 149,482 +0.26(+0.05%)
Dec 28, 2023 473.12 476.36 471.15 474.56 227,813 +2.57(+0.54%)
Dec 27, 2023 470.43 472.51 468.57 471.99 163,703 +1.89(+0.40%)
Dec 26, 2023 464.27 470.62 464.27 470.10 182,119 +3.17(+0.68%)
Dec 22, 2023 470.47 472.78 463.44 466.94 251,854 -1.05(-0.22%)
Dec 21, 2023 452.73 469.16 451.71 467.98 487,577 +17.78(+3.95%)
Dec 20, 2023 443.36 459.57 442.22 450.20 437,408 +3.65(+0.82%)
Dec 19, 2023 442.92 466.52 439.09 446.55 563,650 -9.78(-2.14%)
Dec 18, 2023 457.31 458.03 453.06 456.34 360,562 +1.51(+0.33%)
Dec 15, 2023 448.39 458.69 448.39 454.82 654,158 +2.95(+0.65%)
Dec 14, 2023 456.79 459.50 450.48 451.88 323,056 -4.96(-1.09%)
Dec 13, 2023 453.35 459.69 452.46 456.83 302,144 +5.75(+1.28%)
Dec 12, 2023 447.51 451.31 444.86 451.08 300,978 +4.04(+0.90%)
Dec 11, 2023 442.91 448.53 442.91 447.04 231,905 +5.23(+1.18%)
Dec 08, 2023 437.90 442.56 436.98 441.81 229,847 +1.74(+0.40%)
Dec 07, 2023 441.93 443.53 439.43 440.07 211,647 -1.39(-0.32%)
Dec 06, 2023 446.27 448.58 439.41 441.47 230,490 -2.95(-0.66%)
Dec 05, 2023 451.44 451.44 440.52 444.41 254,635 -7.76(-1.72%)
Dec 04, 2023 448.98 453.81 446.81 452.18 252,177 -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.