U.S. markets closed

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
322.75+1.24 (+0.39%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020323.61324.88321.88322.75322.7589,800
Nov 27, 20200.77 Dividend
Nov 25, 2020319.81323.03316.96322.28321.51144,800
Nov 24, 2020320.86323.64318.82319.88319.12184,400
Nov 23, 2020322.00324.77317.69318.88318.12165,400
Nov 20, 2020319.09324.68318.46321.55320.78187,400
Nov 19, 2020318.09321.37315.12317.96317.20149,300
Nov 18, 2020323.68323.68317.00317.06316.30173,600
Nov 17, 2020327.43328.33321.79323.25322.48157,400
Nov 16, 2020329.37333.21327.41329.95329.16156,600
Nov 13, 2020326.59330.75324.64328.26327.48125,500
Nov 12, 2020334.36334.57323.65324.76323.98177,900
Nov 11, 2020326.27338.12324.92335.15334.35252,300
Nov 10, 2020316.36324.34314.03323.10322.33224,700
Nov 09, 2020345.87348.48316.32316.71315.95333,000
Nov 06, 2020333.95336.76328.66335.83335.03151,500
Nov 05, 2020332.61334.75330.24332.97332.17161,900
Nov 04, 2020322.24333.63322.00327.88327.10204,400
Nov 03, 2020313.98322.35311.79319.48318.72271,800
Nov 02, 2020310.69315.87307.17311.18310.44430,000
Oct 30, 2020307.91309.84303.11306.50305.77297,600
Oct 29, 2020310.26313.03306.01310.25309.51220,700
Oct 28, 2020313.13313.90308.22311.23310.49211,500
Oct 27, 2020323.23326.26318.80318.90318.14179,800
Oct 26, 2020324.81329.46318.40322.27321.50236,200
Oct 23, 2020327.93331.39325.73328.48327.70141,800
Oct 22, 2020332.82335.29327.38327.97327.19158,700
Oct 21, 2020334.48338.44332.60332.80332.00129,300
Oct 20, 2020334.21338.28332.87333.30332.50136,000
Oct 19, 2020341.77344.44333.04333.93333.13176,600
Oct 16, 2020340.29341.17337.45339.56338.75183,500
Oct 15, 2020328.66339.43328.66337.74336.93203,300
Oct 14, 2020337.38338.22332.70335.24334.44159,800
Oct 13, 2020330.08336.63329.82335.55334.75309,100
Oct 12, 2020328.38331.44326.72329.56328.77214,200
Oct 09, 2020330.99332.35326.92327.47326.69172,700
Oct 08, 2020326.79330.86324.72328.60327.81242,400
Oct 07, 2020324.18326.62323.30325.38324.60287,100
Oct 06, 2020324.38327.72321.15321.77321.00274,100
Oct 05, 2020325.93328.95320.57323.15322.38291,400
Oct 02, 2020323.86327.97322.51323.72322.95357,600
Oct 01, 2020335.18339.18326.96328.00327.22342,500
Sep 30, 2020333.96338.70331.97334.88334.08261,900
Sep 29, 2020332.25337.50332.25333.96333.16220,200
Sep 28, 2020331.50336.72331.50333.29332.49254,800
Sep 25, 2020332.65332.65322.78328.40327.62326,900
Sep 24, 2020345.00357.92331.24334.36333.56409,000
Sep 23, 2020338.08340.62328.04330.72329.93227,800
Sep 22, 2020337.44341.86330.84338.80337.99219,000
Sep 21, 2020330.33338.18327.65336.84336.04278,200
Sep 18, 2020335.70339.66333.13336.40335.60684,100
Sep 17, 2020329.37336.02328.86333.04332.24183,900
Sep 16, 2020337.16342.29333.48334.12333.32176,100
Sep 15, 2020336.72338.31334.34336.33335.53104,500
Sep 14, 2020331.46335.69329.73333.42332.62220,100
Sep 11, 2020326.89329.88324.96327.04326.26146,400
Sep 10, 2020333.19334.11323.24325.05324.27173,100
Sep 09, 2020327.38336.33326.12332.67331.88207,900
Sep 08, 2020327.99328.68320.14322.60321.83354,100
Sep 04, 2020341.02341.30327.00332.47331.68265,400
Sep 03, 2020353.54353.73337.47339.18338.37230,800
Sep 02, 2020352.65356.33351.13354.05353.20209,000
Sep 01, 2020350.68352.16350.00351.08350.24153,900
Aug 31, 2020353.00360.85350.12350.40349.56257,000
Aug 28, 2020354.46355.89351.91352.92352.08123,200
Aug 28, 20200.77 Dividend
Aug 27, 2020358.10359.62352.84353.93352.32174,900
Aug 26, 2020355.00359.14354.71355.96354.34216,200
Aug 25, 2020358.44358.44355.26356.00354.38164,600
Aug 24, 2020359.47362.10355.55357.37355.74156,100
Aug 21, 2020356.09358.36353.58356.10354.48128,700
Aug 20, 2020358.81360.73356.05356.24354.6299,000
Aug 19, 2020360.50363.64359.45360.92359.27131,500
Aug 18, 2020356.56362.67356.56360.81359.16109,600
Aug 17, 2020355.70359.35352.70355.53353.91150,200
Aug 14, 2020356.00358.63351.10354.59352.97134,000
Aug 13, 2020358.67360.61354.47355.96354.34186,700
Aug 12, 2020358.04363.18358.04360.16358.52128,800
Aug 11, 2020357.60360.88352.18355.76354.14154,800
Aug 10, 2020354.98357.11351.18356.26354.64147,200
Aug 07, 2020353.27358.83353.06355.82354.20136,400
Aug 06, 2020350.00353.82347.40353.37351.76124,700
Aug 05, 2020348.74352.63346.81350.06348.46167,600
Aug 04, 2020346.54348.82342.77347.29345.71150,700
Aug 03, 2020349.91351.58347.89348.81347.22192,400
Jul 31, 2020347.63347.63339.65346.30344.72240,200
Jul 30, 2020342.20347.09341.00345.72344.14161,200
Jul 29, 2020342.16350.20342.16347.37345.79163,300
Jul 28, 2020348.68349.92341.96342.76341.20194,100
Jul 27, 2020347.26351.60347.26349.38347.79152,100
Jul 24, 2020347.02352.26345.74347.94346.35186,900
Jul 23, 2020354.53358.78348.00348.10346.51292,500
Jul 22, 2020354.69357.90351.00354.51352.89167,200
Jul 21, 2020356.98357.52352.76354.67353.05178,600
Jul 20, 2020354.95356.09352.64355.25353.63199,700
Jul 17, 2020352.33356.85350.04353.74352.13154,600
Jul 16, 2020349.77352.56346.03350.05348.45172,100
Jul 15, 2020356.00356.00349.07351.84350.24176,500
Jul 14, 2020340.04352.05339.16351.57349.97198,400
Jul 13, 2020355.00357.21341.22342.14340.58248,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...