Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Factset Research Systems Inc
(NY:
FDS
)
408.97
+0.98 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
411.22
412.07
407.48
408.97
206,879
+0.98(+0.24%)
Aug 22, 2024
412.52
412.52
406.64
407.99
167,490
-4.44(-1.08%)
Aug 21, 2024
411.55
416.44
410.75
412.43
195,824
+0.14(+0.03%)
Aug 20, 2024
411.77
413.00
410.38
412.29
207,369
-0.75(-0.18%)
Aug 19, 2024
410.44
416.44
408.64
413.04
283,574
+2.17(+0.53%)
Aug 16, 2024
407.69
412.96
407.61
410.87
192,760
+2.15(+0.53%)
Aug 15, 2024
406.02
408.85
404.15
408.72
167,849
+4.39(+1.09%)
Aug 14, 2024
401.06
404.71
398.47
404.33
193,380
+3.27(+0.82%)
Aug 13, 2024
399.11
402.67
399.11
401.06
165,853
+4.02(+1.01%)
Aug 12, 2024
403.80
404.52
395.89
397.04
131,387
-5.99(-1.49%)
Aug 09, 2024
403.45
404.29
400.10
403.03
133,794
-0.75(-0.19%)
Aug 08, 2024
400.00
405.64
400.00
403.78
246,722
+2.59(+0.65%)
Aug 07, 2024
406.09
413.22
400.76
401.19
253,112
-3.47(-0.86%)
Aug 06, 2024
402.99
409.66
402.99
404.66
178,411
+2.82(+0.70%)
Aug 05, 2024
410.64
410.64
401.72
401.84
205,559
-12.72(-3.07%)
Aug 02, 2024
409.45
414.74
406.72
414.56
207,964
+5.85(+1.43%)
Aug 01, 2024
412.75
414.15
406.58
408.71
207,300
-4.38(-1.06%)
Jul 31, 2024
417.03
417.37
410.20
413.09
377,096
-3.73(-0.89%)
Jul 30, 2024
413.33
417.37
410.44
416.82
270,518
+5.52(+1.34%)
Jul 29, 2024
414.55
416.08
411.11
411.30
283,335
-4.03(-0.97%)
Jul 26, 2024
412.79
419.83
412.57
415.33
213,657
+3.67(+0.89%)
Jul 25, 2024
407.00
417.92
406.34
411.66
212,420
+8.45(+2.10%)
Jul 24, 2024
411.00
415.56
401.21
403.21
375,695
-12.93(-3.11%)
Jul 23, 2024
426.87
427.35
405.89
416.14
312,765
-13.11(-3.05%)
Jul 22, 2024
426.21
429.35
421.40
429.25
249,209
+4.93(+1.16%)
Jul 19, 2024
433.34
433.34
417.10
424.32
306,104
-7.31(-1.69%)
Jul 18, 2024
439.13
443.15
431.29
431.63
190,134
-9.28(-2.10%)
Jul 17, 2024
440.29
446.77
438.70
440.91
335,258
-1.33(-0.30%)
Jul 16, 2024
429.78
443.76
428.81
442.24
277,115
+13.70(+3.20%)
Jul 15, 2024
425.24
429.14
424.31
428.54
144,416
+4.64(+1.09%)
Jul 12, 2024
421.11
426.87
420.78
423.90
171,356
+4.80(+1.15%)
Jul 11, 2024
416.07
419.77
414.63
419.10
129,180
+4.45(+1.07%)
Jul 10, 2024
411.53
415.83
410.48
414.65
185,271
+2.91(+0.71%)
Jul 09, 2024
418.39
419.83
410.09
411.74
194,185
-6.13(-1.47%)
Jul 08, 2024
425.00
425.00
415.11
417.87
237,280
-5.54(-1.31%)
Jul 05, 2024
417.02
423.97
413.62
423.41
215,723
+6.65(+1.60%)
Jul 03, 2024
415.15
419.98
414.29
416.76
135,657
+0.75(+0.18%)
Jul 02, 2024
411.31
416.53
411.31
416.01
269,806
+4.85(+1.18%)
Jul 01, 2024
408.98
412.67
406.89
411.16
300,685
+2.89(+0.71%)
Jun 28, 2024
415.05
417.02
405.88
408.27
1,081,025
-6.73(-1.62%)
Jun 27, 2024
415.26
418.34
413.19
415.00
310,949
-0.66(-0.16%)
Jun 26, 2024
415.64
417.56
407.73
415.66
358,541
-3.54(-0.84%)
Jun 25, 2024
424.60
427.90
418.19
419.20
394,516
-5.69(-1.34%)
Jun 24, 2024
423.97
435.38
421.31
424.89
632,255
+1.16(+0.27%)
Jun 21, 2024
420.61
430.00
413.04
423.73
984,481
+15.38(+3.77%)
Jun 20, 2024
409.71
411.89
406.78
408.35
548,176
+1.18(+0.29%)
Jun 18, 2024
406.20
410.42
404.51
407.17
420,375
+0.44(+0.11%)
Jun 17, 2024
399.79
407.01
399.49
406.73
339,566
+4.99(+1.24%)
Jun 14, 2024
399.70
403.01
399.44
401.74
204,104
-1.05(-0.26%)
Jun 13, 2024
405.07
405.54
399.09
402.79
162,943
-3.41(-0.84%)
Jun 12, 2024
410.25
411.23
404.73
406.20
182,442
-2.06(-0.50%)
Jun 11, 2024
405.56
408.29
403.16
408.26
237,457
+2.02(+0.50%)
Jun 10, 2024
409.52
409.85
405.74
406.24
343,786
-3.69(-0.90%)
Jun 07, 2024
410.05
411.79
406.93
409.93
197,412
-0.17(-0.04%)
Jun 06, 2024
400.27
410.12
399.03
410.10
315,172
+8.98(+2.24%)
Jun 05, 2024
396.18
402.19
391.84
401.12
260,222
+4.97(+1.25%)
Jun 04, 2024
394.22
400.93
394.22
396.15
273,647
+1.26(+0.32%)
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
.