FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 430.22 | 430.98 | 422.03 | 424.09 | 424.09 | 295,500 |
| 12 Apr 2024 | 423.90 | 426.76 | 422.13 | 426.24 | 426.24 | 241,200 |
| 11 Apr 2024 | 425.89 | 429.70 | 424.57 | 427.27 | 427.27 | 316,100 |
| 10 Apr 2024 | 436.11 | 437.11 | 428.43 | 428.67 | 428.67 | 202,800 |
| 09 Apr 2024 | 442.90 | 443.31 | 437.30 | 439.68 | 439.68 | 225,100 |
| 08 Apr 2024 | 432.88 | 443.86 | 432.88 | 440.27 | 440.27 | 367,600 |
| 05 Apr 2024 | 434.19 | 434.85 | 431.26 | 433.17 | 433.17 | 216,200 |
| 04 Apr 2024 | 438.38 | 440.63 | 432.76 | 433.29 | 433.29 | 262,100 |
| 03 Apr 2024 | 437.46 | 440.11 | 432.77 | 435.86 | 435.86 | 391,400 |
| 02 Apr 2024 | 441.09 | 441.22 | 437.44 | 439.60 | 439.60 | 306,700 |
| 01 Apr 2024 | 452.10 | 452.95 | 442.58 | 442.88 | 442.88 | 234,300 |
| 28 Mar 2024 | 449.12 | 455.22 | 447.64 | 454.39 | 454.39 | 360,300 |
| 27 Mar 2024 | 447.45 | 447.71 | 443.18 | 447.38 | 447.38 | 312,500 |
| 26 Mar 2024 | 445.58 | 446.69 | 443.14 | 443.86 | 443.86 | 282,900 |
| 25 Mar 2024 | 447.86 | 447.86 | 436.25 | 444.73 | 444.73 | 359,700 |
| 22 Mar 2024 | 448.01 | 450.64 | 440.95 | 447.46 | 447.46 | 456,100 |
| 21 Mar 2024 | 474.26 | 479.00 | 449.06 | 450.66 | 450.66 | 903,400 |
| 20 Mar 2024 | 483.00 | 488.64 | 481.16 | 487.90 | 487.90 | 418,400 |
| 19 Mar 2024 | 479.82 | 486.09 | 479.75 | 481.87 | 481.87 | 289,400 |
| 18 Mar 2024 | 477.76 | 482.31 | 475.98 | 477.66 | 477.66 | 222,900 |
| 15 Mar 2024 | 472.95 | 478.65 | 472.94 | 475.96 | 475.96 | 286,000 |
| 14 Mar 2024 | 481.00 | 483.51 | 474.52 | 478.88 | 478.88 | 225,700 |
| 13 Mar 2024 | 480.37 | 486.73 | 478.46 | 481.62 | 481.62 | 227,500 |
| 12 Mar 2024 | 477.15 | 484.49 | 474.98 | 480.20 | 480.20 | 224,800 |
| 11 Mar 2024 | 467.87 | 477.37 | 465.62 | 476.85 | 476.85 | 219,900 |
| 08 Mar 2024 | 468.08 | 470.91 | 464.54 | 466.12 | 466.12 | 152,100 |
| 07 Mar 2024 | 467.69 | 469.93 | 464.88 | 467.26 | 467.26 | 155,400 |
| 06 Mar 2024 | 464.32 | 465.21 | 459.00 | 464.95 | 464.95 | 167,400 |
| 05 Mar 2024 | 462.67 | 466.78 | 461.89 | 464.33 | 464.33 | 260,900 |
| 04 Mar 2024 | 461.48 | 468.25 | 461.48 | 464.98 | 464.98 | 189,400 |
| 01 Mar 2024 | 461.55 | 462.95 | 457.04 | 461.32 | 461.32 | 236,100 |
| 29 Feb 2024 | 466.82 | 468.00 | 460.05 | 462.58 | 462.58 | 327,400 |
| 28 Feb 2024 | 460.20 | 466.46 | 460.20 | 465.99 | 465.99 | 201,800 |
| 28 Feb 2024 | 0.98 Dividend | |||||
| 27 Feb 2024 | 459.00 | 461.84 | 456.85 | 461.54 | 460.56 | 183,100 |
| 26 Feb 2024 | 462.99 | 465.02 | 458.80 | 459.07 | 458.10 | 142,900 |
| 23 Feb 2024 | 460.18 | 464.26 | 460.02 | 463.47 | 462.49 | 144,300 |
| 22 Feb 2024 | 457.18 | 460.79 | 454.65 | 458.87 | 457.90 | 192,000 |
| 21 Feb 2024 | 457.24 | 457.24 | 451.72 | 453.35 | 452.39 | 187,500 |
| 20 Feb 2024 | 457.37 | 458.43 | 451.81 | 456.86 | 455.89 | 184,400 |
| 16 Feb 2024 | 463.56 | 465.67 | 456.33 | 458.42 | 457.45 | 455,500 |
| 15 Feb 2024 | 464.43 | 466.72 | 460.13 | 464.02 | 463.03 | 238,500 |
| 14 Feb 2024 | 465.23 | 468.02 | 456.93 | 461.78 | 460.80 | 252,500 |
| 13 Feb 2024 | 465.91 | 466.76 | 458.66 | 463.33 | 462.35 | 286,500 |
| 12 Feb 2024 | 477.24 | 477.74 | 468.88 | 471.22 | 470.22 | 238,100 |
| 09 Feb 2024 | 469.97 | 477.65 | 469.97 | 477.59 | 476.58 | 196,900 |
| 08 Feb 2024 | 482.26 | 482.26 | 468.14 | 470.06 | 469.06 | 231,300 |
| 07 Feb 2024 | 480.00 | 483.91 | 477.48 | 483.06 | 482.03 | 165,000 |
| 06 Feb 2024 | 477.78 | 480.29 | 474.81 | 477.41 | 476.40 | 180,900 |
| 05 Feb 2024 | 484.21 | 485.91 | 476.26 | 477.40 | 476.39 | 205,000 |
| 02 Feb 2024 | 480.19 | 487.79 | 479.44 | 486.77 | 485.74 | 210,700 |
| 01 Feb 2024 | 476.02 | 484.57 | 474.26 | 484.57 | 483.54 | 174,600 |
| 31 Jan 2024 | 480.00 | 482.51 | 474.59 | 475.92 | 474.91 | 254,300 |
| 30 Jan 2024 | 472.59 | 479.70 | 472.59 | 479.24 | 478.22 | 136,000 |
| 29 Jan 2024 | 468.43 | 472.80 | 465.67 | 472.70 | 471.70 | 167,700 |
| 26 Jan 2024 | 472.23 | 472.92 | 469.58 | 470.67 | 469.67 | 129,000 |
| 25 Jan 2024 | 469.00 | 473.91 | 465.27 | 471.08 | 470.08 | 180,800 |
| 24 Jan 2024 | 472.56 | 473.69 | 469.85 | 470.85 | 469.85 | 155,800 |
| 23 Jan 2024 | 468.71 | 471.66 | 468.03 | 470.91 | 469.91 | 163,400 |
| 22 Jan 2024 | 464.12 | 468.81 | 463.78 | 467.77 | 466.78 | 166,500 |
| 19 Jan 2024 | 463.53 | 465.06 | 459.44 | 463.45 | 462.47 | 204,600 |
| 18 Jan 2024 | 460.49 | 462.46 | 458.08 | 461.18 | 460.20 | 148,000 |
| 17 Jan 2024 | 461.12 | 465.47 | 458.29 | 458.42 | 457.45 | 136,900 |
| 16 Jan 2024 | 465.00 | 465.84 | 460.14 | 462.23 | 461.25 | 176,900 |
| 12 Jan 2024 | 467.65 | 469.22 | 463.07 | 466.56 | 465.57 | 147,200 |
| 11 Jan 2024 | 463.97 | 465.45 | 459.22 | 464.96 | 463.97 | 214,200 |
| 10 Jan 2024 | 455.59 | 463.25 | 454.84 | 462.77 | 461.79 | 233,700 |
| 09 Jan 2024 | 456.49 | 460.09 | 454.28 | 454.51 | 453.54 | 152,200 |
| 08 Jan 2024 | 459.26 | 460.08 | 454.26 | 458.76 | 457.79 | 183,600 |
| 05 Jan 2024 | 458.25 | 460.00 | 454.99 | 456.58 | 455.61 | 182,700 |
| 04 Jan 2024 | 453.53 | 460.64 | 451.96 | 458.16 | 457.19 | 163,100 |
| 03 Jan 2024 | 462.43 | 463.39 | 454.14 | 454.72 | 453.75 | 244,000 |
| 02 Jan 2024 | 464.12 | 471.74 | 450.50 | 462.74 | 461.76 | 301,500 |
| 29 Dec 2023 | 473.30 | 478.35 | 473.30 | 477.05 | 476.04 | 148,800 |
| 28 Dec 2023 | 475.34 | 478.60 | 473.36 | 476.79 | 475.78 | 226,700 |
| 27 Dec 2023 | 472.64 | 474.73 | 470.77 | 474.21 | 473.20 | 162,900 |
| 26 Dec 2023 | 466.45 | 472.83 | 466.45 | 472.31 | 471.31 | 181,300 |
| 22 Dec 2023 | 472.68 | 475.00 | 465.62 | 469.13 | 468.13 | 250,700 |
| 21 Dec 2023 | 454.86 | 471.36 | 453.84 | 470.18 | 469.18 | 485,300 |
| 20 Dec 2023 | 445.44 | 461.73 | 444.30 | 452.32 | 451.36 | 435,400 |
| 19 Dec 2023 | 445.00 | 468.72 | 441.15 | 448.65 | 447.70 | 561,000 |
| 18 Dec 2023 | 459.46 | 460.18 | 455.19 | 458.48 | 457.51 | 358,900 |
| 15 Dec 2023 | 450.50 | 460.84 | 450.50 | 456.96 | 455.99 | 651,100 |
| 14 Dec 2023 | 458.94 | 461.66 | 452.60 | 454.00 | 453.04 | 321,500 |
| 13 Dec 2023 | 455.48 | 461.85 | 454.59 | 458.98 | 458.01 | 300,700 |
| 12 Dec 2023 | 449.61 | 453.43 | 446.95 | 453.20 | 452.24 | 299,600 |
| 11 Dec 2023 | 444.99 | 450.64 | 444.99 | 449.14 | 448.19 | 230,800 |
| 08 Dec 2023 | 439.96 | 444.64 | 439.03 | 443.89 | 442.95 | 228,800 |
| 07 Dec 2023 | 444.01 | 445.61 | 441.49 | 442.14 | 441.20 | 210,700 |
| 06 Dec 2023 | 448.37 | 450.69 | 441.47 | 443.54 | 442.60 | 229,400 |
| 05 Dec 2023 | 453.56 | 453.56 | 442.59 | 446.50 | 445.55 | 253,400 |
| 04 Dec 2023 | 451.09 | 455.94 | 448.91 | 454.30 | 453.34 | 251,000 |
| 01 Dec 2023 | 452.79 | 455.26 | 450.53 | 455.17 | 454.20 | 239,800 |
| 30 Nov 2023 | 454.67 | 455.24 | 450.18 | 453.46 | 452.50 | 734,800 |
| 29 Nov 2023 | 457.26 | 460.42 | 452.43 | 454.39 | 453.43 | 247,900 |
| 29 Nov 2023 | 0.98 Dividend | |||||
| 28 Nov 2023 | 459.92 | 463.81 | 456.54 | 456.54 | 454.59 | 140,800 |
| 27 Nov 2023 | 459.42 | 461.90 | 458.21 | 460.28 | 458.32 | 178,400 |
| 24 Nov 2023 | 458.63 | 462.07 | 454.94 | 460.11 | 458.15 | 95,500 |
| 22 Nov 2023 | 458.61 | 462.25 | 455.29 | 457.76 | 455.81 | 171,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.