Factset Research Systems Inc (NY: FDS )

428.71 USD +1.60 (+0.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 423.12 431.81 421.51 428.71 334,737 +1.60(+0.37%)
Jan 14, 2022 427.11 0 -6.98(-1.61%)
Jan 13, 2022 448.19 450.05 433.31 434.09 211,501 -13.68(-3.06%)
Jan 12, 2022 446.00 452.58 444.94 447.77 210,511 +3.26(+0.73%)
Jan 11, 2022 442.38 447.57 440.22 444.51 370,817 +1.60(+0.36%)
Jan 10, 2022 437.12 443.57 431.61 442.91 369,253 +1.04(+0.24%)
Jan 07, 2022 449.20 450.00 441.60 441.87 263,620 -7.56(-1.68%)
Jan 06, 2022 450.00 452.10 443.64 449.43 387,588 -1.86(-0.41%)
Jan 05, 2022 472.74 473.92 450.41 451.29 374,028 -21.17(-4.48%)
Jan 04, 2022 478.63 479.35 470.42 472.46 363,883 -3.56(-0.75%)
Jan 03, 2022 483.87 486.49 470.52 476.02 290,692 -9.99(-2.06%)
Dec 31, 2021 484.74 488.97 483.51 486.01 156,610 +1.27(+0.26%)
Dec 30, 2021 491.27 492.25 484.47 484.74 227,309 -4.11(-0.84%)
Dec 29, 2021 488.99 495.39 488.39 488.85 163,914 +1.12(+0.23%)
Dec 28, 2021 486.46 490.81 485.29 487.73 197,564 +2.11(+0.43%)
Dec 27, 2021 484.53 488.41 482.25 485.62 187,659 +6.11(+1.27%)
Dec 23, 2021 477.43 485.48 477.43 479.51 215,612 +2.08(+0.44%)
Dec 22, 2021 474.80 478.89 456.39 477.43 339,585 +2.60(+0.55%)
Dec 21, 2021 464.06 474.92 450.03 474.83 572,533 +3.86(+0.82%)
Dec 20, 2021 471.34 476.29 461.55 470.97 620,786 -2.15(-0.45%)
Dec 17, 2021 470.12 476.77 465.55 473.12 6,391,614 +1.72(+0.36%)
Dec 16, 2021 468.62 474.99 468.62 471.40 271,649 +2.06(+0.44%)
Dec 15, 2021 463.41 470.09 461.30 469.34 235,523 +7.45(+1.61%)
Dec 14, 2021 465.52 467.56 457.74 461.89 231,270 -4.65(-1.00%)
Dec 13, 2021 467.75 469.05 462.12 466.54 232,975 +0.47(+0.10%)
Dec 10, 2021 465.46 466.88 459.21 466.07 231,645 +3.40(+0.73%)
Dec 09, 2021 473.50 476.06 461.53 462.67 219,376 -11.81(-2.49%)
Dec 08, 2021 467.22 474.96 464.17 474.48 285,552 +7.65(+1.64%)
Dec 07, 2021 465.06 472.37 463.03 466.83 248,730 +7.06(+1.54%)
Dec 06, 2021 469.12 469.12 452.30 459.77 420,552 -6.61(-1.42%)
Dec 03, 2021 474.17 474.59 457.64 466.38 211,555 -4.06(-0.86%)
Dec 02, 2021 464.90 471.21 462.53 470.44 235,350 +7.62(+1.65%)
Dec 01, 2021 474.52 475.00 462.17 462.82 256,212 -5.75(-1.23%)
Nov 30, 2021 467.96 473.60 467.63 468.57 497,898 -0.86(-0.18%)
Nov 29, 2021 461.28 471.72 461.26 469.43 157,568 +10.94(+2.39%)
Nov 26, 2021 464.65 468.77 456.00 458.49 119,882 -10.58(-2.26%)
Nov 24, 2021 461.63 470.37 460.78 469.07 137,012 +4.06(+0.87%)
Nov 23, 2021 456.55 465.24 452.68 465.01 214,635 +9.23(+2.03%)
Nov 22, 2021 459.15 463.84 454.96 455.78 178,484 -5.42(-1.18%)
Nov 19, 2021 461.86 463.96 457.34 461.20 196,822 -0.46(-0.10%)
Nov 18, 2021 463.49 463.34 461.17 461.66 137,274 +0.48(+0.10%)
Nov 17, 2021 460.38 462.55 455.29 461.18 167,124 +0.28(+0.06%)
Nov 16, 2021 462.51 464.54 459.68 460.90 167,302 -2.07(-0.45%)
Nov 15, 2021 457.16 463.61 453.46 462.97 189,211 +6.30(+1.38%)
Nov 12, 2021 456.03 459.32 453.60 456.67 122,973 -0.13(-0.03%)
Nov 11, 2021 448.58 458.08 448.46 456.80 236,998 +8.22(+1.83%)
Nov 10, 2021 445.55 448.58 226,752 +2.80(+0.63%)
Nov 09, 2021 448.82 449.54 443.18 445.78 201,448 -2.19(-0.49%)
Nov 08, 2021 448.10 449.39 438.93 447.97 238,202 +1.07(+0.24%)
Nov 05, 2021 445.10 448.42 444.15 446.90 197,013 +3.35(+0.76%)
Nov 04, 2021 440.00 444.77 438.17 443.55 204,949 +3.32(+0.75%)
Nov 03, 2021 436.56 441.73 432.70 440.23 248,745 +4.25(+0.97%)
Nov 02, 2021 435.58 441.39 434.11 435.98 249,856 +1.16(+0.27%)
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.