New Zealand markets open in 9 hours 51 minutes

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
427.06+2.97 (+0.70%)
At close: 04:00PM EDT
427.11 +0.05 (+0.01%)
Pre-market: 07:45AM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024424.77427.83424.46427.06427.06279,200
15 Apr 2024430.22430.98422.03424.09424.09295,500
12 Apr 2024423.90426.76422.13426.24426.24241,200
11 Apr 2024425.89429.70424.57427.27427.27316,100
10 Apr 2024436.11437.11428.43428.67428.67202,800
09 Apr 2024442.90443.31437.30439.68439.68225,100
08 Apr 2024432.88443.86432.88440.27440.27367,600
05 Apr 2024434.19434.85431.26433.17433.17216,200
04 Apr 2024438.38440.63432.76433.29433.29262,100
03 Apr 2024437.46440.11432.77435.86435.86391,400
02 Apr 2024441.09441.22437.44439.60439.60306,700
01 Apr 2024452.10452.95442.58442.88442.88234,300
28 Mar 2024449.12455.22447.64454.39454.39360,300
27 Mar 2024447.45447.71443.18447.38447.38312,500
26 Mar 2024445.58446.69443.14443.86443.86282,900
25 Mar 2024447.86447.86436.25444.73444.73359,700
22 Mar 2024448.01450.64440.95447.46447.46456,100
21 Mar 2024474.26479.00449.06450.66450.66903,400
20 Mar 2024483.00488.64481.16487.90487.90418,400
19 Mar 2024479.82486.09479.75481.87481.87289,400
18 Mar 2024477.76482.31475.98477.66477.66222,900
15 Mar 2024472.95478.65472.94475.96475.96286,000
14 Mar 2024481.00483.51474.52478.88478.88225,700
13 Mar 2024480.37486.73478.46481.62481.62227,500
12 Mar 2024477.15484.49474.98480.20480.20224,800
11 Mar 2024467.87477.37465.62476.85476.85219,900
08 Mar 2024468.08470.91464.54466.12466.12152,100
07 Mar 2024467.69469.93464.88467.26467.26155,400
06 Mar 2024464.32465.21459.00464.95464.95167,400
05 Mar 2024462.67466.78461.89464.33464.33260,900
04 Mar 2024461.48468.25461.48464.98464.98189,400
01 Mar 2024461.55462.95457.04461.32461.32236,100
29 Feb 2024466.82468.00460.05462.58462.58327,400
28 Feb 2024460.20466.46460.20465.99465.99201,800
28 Feb 20240.98 Dividend
27 Feb 2024459.00461.84456.85461.54460.56183,100
26 Feb 2024462.99465.02458.80459.07458.10142,900
23 Feb 2024460.18464.26460.02463.47462.49144,300
22 Feb 2024457.18460.79454.65458.87457.90192,000
21 Feb 2024457.24457.24451.72453.35452.39187,500
20 Feb 2024457.37458.43451.81456.86455.89184,400
16 Feb 2024463.56465.67456.33458.42457.45455,500
15 Feb 2024464.43466.72460.13464.02463.03238,500
14 Feb 2024465.23468.02456.93461.78460.80252,500
13 Feb 2024465.91466.76458.66463.33462.35286,500
12 Feb 2024477.24477.74468.88471.22470.22238,100
09 Feb 2024469.97477.65469.97477.59476.58196,900
08 Feb 2024482.26482.26468.14470.06469.06231,300
07 Feb 2024480.00483.91477.48483.06482.03165,000
06 Feb 2024477.78480.29474.81477.41476.40180,900
05 Feb 2024484.21485.91476.26477.40476.39205,000
02 Feb 2024480.19487.79479.44486.77485.74210,700
01 Feb 2024476.02484.57474.26484.57483.54174,600
31 Jan 2024480.00482.51474.59475.92474.91254,300
30 Jan 2024472.59479.70472.59479.24478.22136,000
29 Jan 2024468.43472.80465.67472.70471.70167,700
26 Jan 2024472.23472.92469.58470.67469.67129,000
25 Jan 2024469.00473.91465.27471.08470.08180,800
24 Jan 2024472.56473.69469.85470.85469.85155,800
23 Jan 2024468.71471.66468.03470.91469.91163,400
22 Jan 2024464.12468.81463.78467.77466.78166,500
19 Jan 2024463.53465.06459.44463.45462.47204,600
18 Jan 2024460.49462.46458.08461.18460.20148,000
17 Jan 2024461.12465.47458.29458.42457.45136,900
16 Jan 2024465.00465.84460.14462.23461.25176,900
12 Jan 2024467.65469.22463.07466.56465.57147,200
11 Jan 2024463.97465.45459.22464.96463.97214,200
10 Jan 2024455.59463.25454.84462.77461.79233,700
09 Jan 2024456.49460.09454.28454.51453.54152,200
08 Jan 2024459.26460.08454.26458.76457.79183,600
05 Jan 2024458.25460.00454.99456.58455.61182,700
04 Jan 2024453.53460.64451.96458.16457.19163,100
03 Jan 2024462.43463.39454.14454.72453.75244,000
02 Jan 2024464.12471.74450.50462.74461.76301,500
29 Dec 2023473.30478.35473.30477.05476.04148,800
28 Dec 2023475.34478.60473.36476.79475.78226,700
27 Dec 2023472.64474.73470.77474.21473.20162,900
26 Dec 2023466.45472.83466.45472.31471.31181,300
22 Dec 2023472.68475.00465.62469.13468.13250,700
21 Dec 2023454.86471.36453.84470.18469.18485,300
20 Dec 2023445.44461.73444.30452.32451.36435,400
19 Dec 2023445.00468.72441.15448.65447.70561,000
18 Dec 2023459.46460.18455.19458.48457.51358,900
15 Dec 2023450.50460.84450.50456.96455.99651,100
14 Dec 2023458.94461.66452.60454.00453.04321,500
13 Dec 2023455.48461.85454.59458.98458.01300,700
12 Dec 2023449.61453.43446.95453.20452.24299,600
11 Dec 2023444.99450.64444.99449.14448.19230,800
08 Dec 2023439.96444.64439.03443.89442.95228,800
07 Dec 2023444.01445.61441.49442.14441.20210,700
06 Dec 2023448.37450.69441.47443.54442.60229,400
05 Dec 2023453.56453.56442.59446.50445.55253,400
04 Dec 2023451.09455.94448.91454.30453.34251,000
01 Dec 2023452.79455.26450.53455.17454.20239,800
30 Nov 2023454.67455.24450.18453.46452.50734,800
29 Nov 2023457.26460.42452.43454.39453.43247,900
29 Nov 20230.98 Dividend
28 Nov 2023459.92463.81456.54456.54454.59140,800
27 Nov 2023459.42461.90458.21460.28458.32178,400
24 Nov 2023458.63462.07454.94460.11458.1595,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...