Factset Research Systems Inc (NY: FDS )

392.67 -2.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 393.38 398.76 385.39 392.67 463,804 -2.08(-0.53%)
Sep 22, 2022 413.01 417.72 386.81 394.75 1,215,150 -35.70(-8.29%)
Sep 21, 2022 442.79 446.79 430.22 430.45 334,961 -11.19(-2.53%)
Sep 20, 2022 443.51 445.37 437.66 441.64 229,346 -4.82(-1.08%)
Sep 19, 2022 442.66 446.67 439.90 446.46 261,095 +0.44(+0.10%)
Sep 16, 2022 443.11 447.02 438.44 446.02 444,013 -0.65(-0.15%)
Sep 15, 2022 451.66 451.66 443.86 446.67 293,165 -2.19(-0.49%)
Sep 14, 2022 446.55 453.70 445.38 448.86 317,567 +1.99(+0.45%)
Sep 13, 2022 449.58 453.68 446.21 446.87 262,845 -10.21(-2.23%)
Sep 12, 2022 455.00 458.35 452.65 457.08 241,607 +3.70(+0.82%)
Sep 09, 2022 450.00 454.82 449.56 453.38 192,147 +4.54(+1.01%)
Sep 08, 2022 443.51 449.20 440.85 448.84 137,181 +4.07(+0.92%)
Sep 07, 2022 437.89 445.13 436.47 444.77 161,707 +8.38(+1.92%)
Sep 06, 2022 432.70 439.10 428.20 436.39 195,481 +5.95(+1.38%)
Sep 02, 2022 443.08 443.08 428.00 430.44 130,837 -9.62(-2.19%)
Sep 01, 2022 431.88 440.40 431.53 440.06 164,045 +6.72(+1.55%)
Aug 31, 2022 441.27 442.00 433.18 433.34 275,108 -4.29(-0.98%)
Aug 30, 2022 440.38 441.51 434.32 437.63 147,762 -3.72(-0.84%)
Aug 29, 2022 442.61 445.60 437.10 441.35 193,756 -3.77(-0.85%)
Aug 26, 2022 456.69 456.99 445.10 445.12 213,850 -7.26(-1.60%)
Aug 25, 2022 446.99 452.64 443.90 452.38 131,297 +10.45(+2.36%)
Aug 24, 2022 439.98 445.54 439.98 441.93 155,445 +2.93(+0.67%)
Aug 23, 2022 440.31 442.91 437.59 439.00 120,612 -4.71(-1.06%)
Aug 22, 2022 441.99 446.75 441.39 443.71 202,272 -2.66(-0.60%)
Aug 19, 2022 452.66 452.95 445.48 446.37 684,587 -7.86(-1.73%)
Aug 18, 2022 454.40 456.12 450.52 454.23 139,439 +1.38(+0.30%)
Aug 17, 2022 446.67 454.57 446.51 452.85 165,682 +5.16(+1.15%)
Aug 16, 2022 445.56 450.00 443.83 447.69 153,018 +1.10(+0.25%)
Aug 15, 2022 440.47 447.51 438.92 446.59 141,257 +5.52(+1.25%)
Aug 12, 2022 434.66 441.25 431.54 441.07 124,197 +7.92(+1.83%)
Aug 11, 2022 435.00 437.87 431.40 433.15 128,187 -1.75(-0.40%)
Aug 10, 2022 430.95 434.97 428.26 434.90 189,951 +11.15(+2.63%)
Aug 09, 2022 423.02 426.76 421.02 423.75 159,485 +0.20(+0.05%)
Aug 08, 2022 425.91 428.97 423.15 423.55 168,175 +0.24(+0.06%)
Aug 05, 2022 421.12 425.20 417.55 423.31 140,690 -1.47(-0.35%)
Aug 04, 2022 421.21 425.88 420.21 424.78 198,804 +2.31(+0.55%)
Aug 03, 2022 422.76 424.57 418.73 422.47 290,278 +1.55(+0.37%)
Aug 02, 2022 421.64 426.19 416.74 420.92 181,877 -1.88(-0.44%)
Aug 01, 2022 424.92 428.82 421.50 422.80 185,343 -6.88(-1.60%)
Jul 29, 2022 419.56 430.77 418.57 429.68 229,076 +8.53(+2.03%)
Jul 28, 2022 410.02 422.92 408.76 421.15 181,389 +12.34(+3.02%)
Jul 27, 2022 405.58 411.00 404.68 408.81 215,355 +3.57(+0.88%)
Jul 26, 2022 406.92 407.29 403.24 405.24 141,475 -0.99(-0.24%)
Jul 25, 2022 407.77 410.40 402.94 406.23 151,414 -1.80(-0.44%)
Jul 22, 2022 413.37 413.37 404.68 408.03 206,427 -3.02(-0.73%)
Jul 21, 2022 400.40 411.51 400.40 411.05 229,937 +10.01(+2.50%)
Jul 20, 2022 400.00 403.71 397.07 401.04 146,807 +1.37(+0.34%)
Jul 19, 2022 393.82 399.95 393.82 399.67 155,243 +8.82(+2.26%)
Jul 18, 2022 400.36 400.62 389.19 390.85 243,420 -9.13(-2.28%)
Jul 15, 2022 401.34 404.10 397.54 399.98 172,563 +3.52(+0.89%)
Jul 14, 2022 388.27 397.19 385.80 396.46 184,419 +3.59(+0.91%)
Jul 13, 2022 387.85 399.18 386.88 392.87 184,683 -0.43(-0.11%)
Jul 12, 2022 403.60 407.99 391.15 393.30 191,005 -10.59(-2.62%)
Jul 11, 2022 400.00 405.87 400.00 403.89 198,829 +2.26(+0.56%)
Jul 08, 2022 399.34 404.47 397.58 401.63 176,588 -0.22(-0.05%)
Jul 07, 2022 400.58 404.85 398.54 401.85 229,238 +0.00(+0.00%)
Jul 06, 2022 396.39 403.63 395.25 401.85 273,049 +6.04(+1.53%)
Jul 05, 2022 391.50 396.31 385.17 395.81 314,612 +1.61(+0.41%)
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.