Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
446.37-7.86 (-1.73%)
At close: 04:00PM EDT
446.37 0.00 (0.00%)
After hours: 06:12PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022452.66452.95445.48446.37446.37639,649
Aug 18, 2022454.40456.12450.52454.23454.23139,400
Aug 17, 2022446.67454.57446.52452.85452.85165,700
Aug 16, 2022445.56450.00443.83447.69447.69153,000
Aug 15, 2022440.47447.51438.92446.59446.59141,300
Aug 12, 2022434.66441.25431.54441.07441.07124,200
Aug 11, 2022435.00437.87431.40433.15433.15128,200
Aug 10, 2022430.95434.97428.26434.90434.90190,000
Aug 09, 2022423.02426.76421.02423.75423.75159,500
Aug 08, 2022425.91428.97423.15423.55423.55168,200
Aug 05, 2022421.12425.20417.55423.31423.31140,700
Aug 04, 2022421.21425.88420.21424.78424.78198,800
Aug 03, 2022422.76424.57418.73422.47422.47290,300
Aug 02, 2022421.64426.19416.74420.92420.92181,900
Aug 01, 2022424.92428.82421.50422.80422.80185,300
Jul 29, 2022419.56430.77418.57429.68429.68229,100
Jul 28, 2022410.02422.92408.76421.15421.15181,400
Jul 27, 2022405.58411.00404.68408.81408.81215,200
Jul 26, 2022406.92407.29403.24405.24405.24141,500
Jul 25, 2022407.77410.40402.94406.23406.23151,400
Jul 22, 2022413.37413.37404.68408.03408.03206,400
Jul 21, 2022400.40411.51400.40411.05411.05229,900
Jul 20, 2022400.00403.72397.07401.04401.04146,700
Jul 19, 2022393.82399.95393.82399.67399.67155,200
Jul 18, 2022400.36400.62389.19390.85390.85243,400
Jul 15, 2022401.34404.10397.54399.98399.98172,600
Jul 14, 2022388.27397.19385.80396.46396.46184,400
Jul 13, 2022387.85399.18386.88392.87392.87184,700
Jul 12, 2022403.60407.99391.15393.30393.30191,000
Jul 11, 2022400.00405.87400.00403.89403.89198,800
Jul 08, 2022399.34404.47397.58401.63401.63176,600
Jul 07, 2022400.58404.85398.54401.85401.85229,200
Jul 06, 2022396.39403.63395.25401.85401.85273,000
Jul 05, 2022391.50396.31385.17395.81395.81314,600
Jul 01, 2022384.54394.91383.37394.20394.20312,800
Jun 30, 2022381.09385.72378.59384.57384.57295,900
Jun 29, 2022376.38383.79371.59383.10383.10316,000
Jun 28, 2022391.15393.37375.23376.00376.00396,400
Jun 27, 2022392.35394.03387.57391.15391.15335,000
Jun 24, 2022390.62393.05381.15392.52392.52581,600
Jun 23, 2022365.58390.48360.06388.76388.76555,900
Jun 22, 2022356.77363.78353.12359.94359.94414,100
Jun 21, 2022352.84359.56352.84358.77358.77343,500
Jun 17, 2022348.50353.91345.92349.33349.33488,000
Jun 16, 2022348.29352.71346.31348.71348.71407,100
Jun 15, 2022353.89360.96350.22355.87355.87229,600
Jun 14, 2022353.05353.61349.04350.72350.72278,200
Jun 13, 2022354.34357.87351.12352.76352.76274,200
Jun 10, 2022366.98366.98361.79362.94362.94200,300
Jun 09, 2022375.86379.34369.07369.60369.60228,900
Jun 08, 2022378.98381.34374.67376.46376.46153,900
Jun 07, 2022375.17382.85375.06381.59381.59150,900
Jun 06, 2022382.52383.67377.31377.82377.82131,900
Jun 03, 2022379.51382.13376.90379.32379.32187,900
Jun 02, 2022374.26385.26374.26384.51384.51179,900
Jun 01, 2022370.95384.93370.95374.59374.59278,700
May 31, 2022388.00388.00380.70381.78381.78464,300
May 27, 2022380.55388.01380.55388.01388.01211,500
May 27, 20220.89 Dividend
May 26, 2022373.85379.82373.22378.85377.96155,900
May 25, 2022368.44373.95368.01370.64369.77208,700
May 24, 2022369.51372.46364.30370.80369.93190,700
May 23, 2022367.06373.74363.14372.23371.36276,900
May 20, 2022363.10365.32357.49364.57363.71647,400
May 19, 2022353.40362.70353.40360.42359.57368,400
May 18, 2022370.41370.41354.78356.10355.26196,800
May 17, 2022376.26377.18371.33374.16373.28208,200
May 16, 2022370.88373.17364.19372.45371.58360,200
May 13, 2022369.71377.04369.66371.81370.94260,400
May 12, 2022364.40369.57360.37366.42365.56246,500
May 11, 2022365.22374.15365.20365.79364.93258,100
May 10, 2022368.86371.09361.27367.12366.26273,300
May 09, 2022374.07374.91362.92363.84362.99266,700
May 06, 2022379.56379.82373.90378.17377.28179,700
May 05, 2022398.24400.48379.39382.65381.75267,500
May 04, 2022399.45401.60384.80399.35398.41296,300
May 03, 2022396.91401.21394.47399.21398.27274,600
May 02, 2022404.37404.60387.48394.81393.88331,600
Apr 29, 2022416.24417.27402.84403.49402.54270,900
Apr 28, 2022419.59422.61412.98419.37418.38226,600
Apr 27, 2022418.02426.54416.36416.52415.54232,000
Apr 26, 2022427.42430.06416.41416.87415.89253,500
Apr 25, 2022425.49429.26417.30429.04428.03247,900
Apr 22, 2022437.71439.07427.06427.23426.23303,100
Apr 21, 2022444.55445.76436.98438.41437.38254,700
Apr 20, 2022436.95444.52435.87443.40442.36311,600
Apr 19, 2022422.15434.56422.15434.49433.47245,600
Apr 18, 2022420.19424.92419.78422.23421.24265,800
Apr 14, 2022425.81430.17420.02420.57419.58183,300
Apr 13, 2022425.38428.52420.00427.37426.37225,700
Apr 12, 2022432.42438.48424.23425.60424.60256,700
Apr 11, 2022439.19441.33430.34432.14431.12160,900
Apr 08, 2022444.56445.80437.67441.82440.78384,100
Apr 07, 2022441.54447.25440.42444.57443.53343,500
Apr 06, 2022440.00448.59439.77442.63441.59327,500
Apr 05, 2022430.84442.31425.59440.79439.75418,400
Apr 04, 2022429.11435.58429.11433.17432.15382,600
Apr 01, 2022435.37435.37424.63429.12428.11366,400
Mar 31, 2022441.66443.88433.30434.15433.13292,800
Mar 30, 2022435.24444.00433.56439.90438.87275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement