Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

489.82 -0.22 (-0.04%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 12, 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 11, 2024 484.64 490.87 484.64 490.04 264,842 +6.26(+1.29%)
Dec 10, 2024 477.64 486.70 474.54 483.78 186,439 +6.02(+1.26%)
Dec 09, 2024 478.67 481.87 474.99 477.76 213,861 -2.21(-0.46%)
Dec 06, 2024 478.34 483.39 477.84 479.97 203,364 +1.60(+0.33%)
Dec 05, 2024 483.87 483.93 477.95 478.37 196,115 -5.19(-1.07%)
Dec 04, 2024 484.45 488.00 483.11 483.56 155,945 -1.96(-0.40%)
Dec 03, 2024 489.00 489.85 485.33 485.52 208,012 -3.95(-0.81%)
Dec 02, 2024 489.18 491.60 485.40 489.47 209,686 -1.20(-0.24%)
Nov 29, 2024 490.29 493.81 489.60 490.67 120,206 +2.21(+0.45%)
Nov 27, 2024 491.54 491.54 486.70 488.46 174,227 -1.48(-0.30%)
Nov 26, 2024 489.33 494.97 486.79 489.94 231,236 -0.07(-0.01%)
Nov 25, 2024 490.49 494.58 485.41 490.01 514,217 +3.42(+0.70%)
Nov 22, 2024 487.74 490.18 484.14 486.58 148,956 +1.85(+0.38%)
Nov 21, 2024 475.67 485.54 473.33 484.74 258,033 +11.31(+2.39%)
Nov 20, 2024 482.65 482.65 471.24 473.43 261,513 -6.94(-1.45%)
Nov 19, 2024 483.32 484.45 479.29 480.38 175,809 -4.52(-0.93%)
Nov 18, 2024 481.85 488.61 481.85 484.90 209,669 +2.03(+0.42%)
Nov 15, 2024 492.51 493.72 480.08 482.87 376,190 -11.79(-2.38%)
Nov 14, 2024 489.93 498.81 486.51 494.67 380,365 +4.88(+1.00%)
Nov 13, 2024 482.71 493.02 482.10 489.79 340,844 +6.55(+1.35%)
Nov 12, 2024 479.39 485.96 478.60 483.24 358,742 +2.41(+0.50%)
Nov 11, 2024 477.94 483.51 477.94 480.83 262,466 +4.38(+0.92%)
Nov 08, 2024 473.92 480.64 472.89 476.45 256,723 +3.57(+0.76%)
Nov 07, 2024 478.10 480.57 471.43 472.87 263,929 -4.58(-0.96%)
Nov 06, 2024 475.81 480.46 466.25 477.45 367,178 +10.49(+2.25%)
Nov 05, 2024 460.60 468.46 460.28 466.97 225,790 +6.14(+1.33%)
Nov 04, 2024 456.97 460.98 453.30 460.83 219,854 +3.00(+0.66%)
Nov 01, 2024 452.72 458.71 451.06 457.82 190,609 +4.73(+1.04%)
Oct 31, 2024 452.84 457.71 451.94 453.10 261,989 +0.26(+0.06%)
Oct 30, 2024 459.73 463.40 452.56 452.84 212,700 -6.28(-1.37%)
Oct 29, 2024 458.39 464.34 455.33 459.11 210,948 +0.80(+0.17%)
Oct 28, 2024 457.40 459.08 455.71 458.31 159,347 +4.34(+0.96%)
Oct 25, 2024 458.39 459.04 452.42 453.97 200,383 -1.69(-0.37%)
Oct 24, 2024 462.64 462.64 455.61 455.66 254,741 -7.12(-1.54%)
Oct 23, 2024 464.48 466.99 460.86 462.79 190,081 -1.30(-0.28%)
Oct 22, 2024 466.00 466.00 461.90 464.08 149,867 -3.85(-0.82%)
Oct 21, 2024 468.47 469.15 465.68 467.93 174,213 -2.59(-0.55%)
Oct 18, 2024 473.05 473.05 469.48 470.53 256,441 -0.94(-0.20%)
Oct 17, 2024 472.48 473.82 467.56 471.47 218,364 +2.01(+0.43%)
Oct 16, 2024 467.02 473.28 466.89 469.46 286,395 +1.35(+0.29%)
Oct 15, 2024 463.56 474.36 463.56 468.11 204,672 +7.24(+1.57%)
Oct 14, 2024 457.30 462.11 455.32 460.87 168,671 +5.03(+1.10%)
Oct 11, 2024 454.42 456.69 448.23 455.84 207,453 +2.77(+0.61%)
Oct 10, 2024 453.14 458.21 451.66 453.06 143,616 -1.69(-0.37%)
Oct 09, 2024 451.20 457.57 451.20 454.75 206,257 -1.11(-0.24%)
Oct 08, 2024 450.00 456.46 449.29 455.86 236,040 +7.07(+1.58%)
Oct 07, 2024 454.64 454.64 447.86 448.78 194,492 -7.25(-1.59%)
Oct 04, 2024 461.32 461.32 453.16 456.03 179,320 -2.09(-0.46%)
Oct 03, 2024 453.06 458.53 452.19 458.12 164,713 +2.08(+0.46%)
Oct 02, 2024 453.31 457.49 452.93 456.04 184,698 +2.03(+0.45%)
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.