FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 455.39 | 457.66 | 449.18 | 456.81 | 456.81 | 207,000 |
| 10 Oct 2024 | 454.11 | 459.19 | 452.62 | 454.03 | 454.03 | 143,300 |
| 09 Oct 2024 | 452.16 | 458.55 | 452.16 | 455.72 | 455.72 | 205,800 |
| 08 Oct 2024 | 450.96 | 457.43 | 450.25 | 456.83 | 456.83 | 235,500 |
| 07 Oct 2024 | 455.61 | 455.61 | 448.81 | 449.74 | 449.74 | 194,100 |
| 04 Oct 2024 | 462.30 | 462.30 | 454.13 | 457.00 | 457.00 | 178,900 |
| 03 Oct 2024 | 454.03 | 459.51 | 453.15 | 459.09 | 459.09 | 164,400 |
| 02 Oct 2024 | 454.28 | 458.46 | 453.89 | 457.01 | 457.01 | 184,300 |
| 01 Oct 2024 | 455.09 | 458.21 | 450.64 | 454.98 | 454.98 | 195,700 |
| 30 Sept 2024 | 459.41 | 460.57 | 456.42 | 459.85 | 459.85 | 177,400 |
| 27 Sept 2024 | 458.94 | 460.68 | 456.94 | 458.49 | 458.49 | 194,600 |
| 26 Sept 2024 | 456.15 | 461.61 | 454.07 | 455.67 | 455.67 | 297,300 |
| 25 Sept 2024 | 465.54 | 465.54 | 455.32 | 457.81 | 457.81 | 312,600 |
| 24 Sept 2024 | 469.18 | 469.18 | 461.43 | 463.77 | 463.77 | 245,200 |
| 23 Sept 2024 | 466.80 | 471.50 | 465.42 | 468.73 | 468.73 | 310,700 |
| 20 Sept 2024 | 465.00 | 470.00 | 457.52 | 465.91 | 465.91 | 583,100 |
| 19 Sept 2024 | 464.56 | 475.25 | 451.80 | 469.48 | 469.48 | 671,000 |
| 18 Sept 2024 | 448.48 | 450.38 | 444.97 | 446.81 | 446.81 | 437,500 |
| 17 Sept 2024 | 455.40 | 457.59 | 448.15 | 448.28 | 448.28 | 467,600 |
| 16 Sept 2024 | 447.15 | 457.80 | 446.69 | 453.98 | 453.98 | 477,800 |
| 13 Sept 2024 | 441.48 | 446.14 | 439.37 | 445.36 | 445.36 | 422,700 |
| 12 Sept 2024 | 438.36 | 440.34 | 432.34 | 439.88 | 439.88 | 274,900 |
| 11 Sept 2024 | 439.08 | 439.08 | 425.79 | 437.54 | 437.54 | 508,800 |
| 10 Sept 2024 | 428.33 | 441.66 | 427.95 | 440.73 | 440.73 | 469,100 |
| 09 Sept 2024 | 426.37 | 429.62 | 422.97 | 428.90 | 428.90 | 426,600 |
| 06 Sept 2024 | 427.76 | 430.53 | 421.57 | 424.03 | 424.03 | 226,200 |
| 05 Sept 2024 | 431.54 | 431.68 | 424.24 | 427.01 | 427.01 | 241,000 |
| 04 Sept 2024 | 428.12 | 434.92 | 426.96 | 430.57 | 430.57 | 325,900 |
| 03 Sept 2024 | 416.59 | 429.21 | 416.59 | 426.65 | 426.65 | 485,800 |
| 30 Aug 2024 | 417.49 | 423.12 | 414.89 | 422.84 | 422.84 | 406,100 |
| 30 Aug 2024 | 1.04 Dividend | |||||
| 29 Aug 2024 | 416.22 | 418.99 | 415.51 | 417.63 | 416.59 | 145,600 |
| 28 Aug 2024 | 411.53 | 415.08 | 410.27 | 413.26 | 412.23 | 253,500 |
| 27 Aug 2024 | 408.97 | 412.90 | 408.97 | 411.71 | 410.68 | 237,400 |
| 26 Aug 2024 | 411.37 | 415.83 | 409.35 | 410.29 | 409.27 | 169,600 |
| 23 Aug 2024 | 411.22 | 412.07 | 407.48 | 408.97 | 407.95 | 206,800 |
| 22 Aug 2024 | 412.52 | 412.52 | 406.64 | 407.99 | 406.97 | 167,500 |
| 21 Aug 2024 | 411.55 | 416.44 | 410.75 | 412.43 | 411.40 | 195,800 |
| 20 Aug 2024 | 411.77 | 413.00 | 410.38 | 412.29 | 411.26 | 207,400 |
| 19 Aug 2024 | 410.44 | 416.44 | 408.64 | 413.04 | 412.01 | 283,400 |
| 16 Aug 2024 | 407.69 | 412.96 | 407.61 | 410.87 | 409.85 | 192,800 |
| 15 Aug 2024 | 406.02 | 408.85 | 404.15 | 408.72 | 407.70 | 167,800 |
| 14 Aug 2024 | 401.06 | 404.71 | 398.47 | 404.33 | 403.32 | 193,400 |
| 13 Aug 2024 | 399.11 | 402.67 | 399.11 | 401.06 | 400.06 | 165,900 |
| 12 Aug 2024 | 403.80 | 404.52 | 395.89 | 397.04 | 396.05 | 131,400 |
| 09 Aug 2024 | 403.45 | 404.29 | 400.10 | 403.03 | 402.03 | 133,800 |
| 08 Aug 2024 | 400.00 | 405.64 | 400.00 | 403.78 | 402.77 | 246,700 |
| 07 Aug 2024 | 406.09 | 413.22 | 400.76 | 401.19 | 400.19 | 253,100 |
| 06 Aug 2024 | 402.99 | 409.66 | 402.99 | 404.66 | 403.65 | 178,400 |
| 05 Aug 2024 | 410.64 | 410.64 | 401.72 | 401.84 | 400.84 | 205,600 |
| 02 Aug 2024 | 409.45 | 414.74 | 406.72 | 414.56 | 413.53 | 207,700 |
| 01 Aug 2024 | 412.75 | 414.16 | 406.58 | 408.71 | 407.69 | 207,200 |
| 31 July 2024 | 417.03 | 417.37 | 410.20 | 413.09 | 412.06 | 377,100 |
| 30 July 2024 | 413.33 | 417.37 | 410.44 | 416.82 | 415.78 | 270,500 |
| 29 July 2024 | 414.55 | 416.08 | 411.11 | 411.30 | 410.28 | 283,300 |
| 26 July 2024 | 412.79 | 419.84 | 412.57 | 415.33 | 414.30 | 213,700 |
| 25 July 2024 | 407.00 | 417.92 | 406.34 | 411.66 | 410.63 | 212,400 |
| 24 July 2024 | 411.00 | 415.56 | 401.21 | 403.21 | 402.21 | 375,600 |
| 23 July 2024 | 426.87 | 427.35 | 405.89 | 416.14 | 415.10 | 312,800 |
| 22 July 2024 | 426.21 | 429.35 | 421.40 | 429.25 | 428.18 | 249,200 |
| 19 July 2024 | 433.34 | 433.34 | 417.10 | 424.32 | 423.26 | 306,100 |
| 18 July 2024 | 439.13 | 443.16 | 431.29 | 431.63 | 430.56 | 190,100 |
| 17 July 2024 | 440.29 | 446.77 | 438.70 | 440.91 | 439.81 | 335,300 |
| 16 July 2024 | 429.78 | 443.76 | 428.82 | 442.24 | 441.14 | 277,100 |
| 15 July 2024 | 425.24 | 429.14 | 424.31 | 428.54 | 427.47 | 144,400 |
| 12 July 2024 | 421.11 | 426.87 | 420.78 | 423.90 | 422.84 | 171,400 |
| 11 July 2024 | 416.07 | 419.77 | 414.63 | 419.10 | 418.06 | 129,200 |
| 10 July 2024 | 411.53 | 415.84 | 410.48 | 414.65 | 413.62 | 185,300 |
| 09 July 2024 | 418.39 | 419.83 | 410.09 | 411.74 | 410.71 | 194,200 |
| 08 July 2024 | 425.00 | 425.00 | 415.11 | 417.87 | 416.83 | 237,300 |
| 05 July 2024 | 417.02 | 423.97 | 413.62 | 423.41 | 422.36 | 215,700 |
| 03 July 2024 | 415.15 | 419.98 | 414.29 | 416.76 | 415.72 | 135,700 |
| 02 July 2024 | 411.31 | 416.53 | 411.31 | 416.01 | 414.97 | 269,800 |
| 01 July 2024 | 408.98 | 412.67 | 406.89 | 411.16 | 410.14 | 300,700 |
| 28 June 2024 | 415.05 | 417.02 | 405.88 | 408.27 | 407.25 | 1,081,000 |
| 27 June 2024 | 415.26 | 418.34 | 413.19 | 415.00 | 413.97 | 310,900 |
| 26 June 2024 | 415.64 | 417.56 | 407.73 | 415.66 | 414.62 | 358,500 |
| 25 June 2024 | 424.60 | 427.90 | 418.19 | 419.20 | 418.16 | 394,500 |
| 24 June 2024 | 423.97 | 435.38 | 421.31 | 424.89 | 423.83 | 632,300 |
| 21 June 2024 | 420.61 | 430.00 | 413.04 | 423.73 | 422.67 | 983,600 |
| 20 June 2024 | 409.71 | 411.89 | 406.78 | 408.35 | 407.33 | 548,200 |
| 18 June 2024 | 406.20 | 410.42 | 404.51 | 407.17 | 406.16 | 420,400 |
| 17 June 2024 | 399.79 | 407.01 | 399.49 | 406.73 | 405.72 | 339,600 |
| 14 June 2024 | 399.70 | 403.01 | 399.44 | 401.74 | 400.74 | 204,100 |
| 13 June 2024 | 405.07 | 405.54 | 399.09 | 402.79 | 401.79 | 162,900 |
| 12 June 2024 | 410.25 | 411.23 | 404.73 | 406.20 | 405.19 | 182,400 |
| 11 June 2024 | 405.56 | 408.29 | 403.16 | 408.26 | 407.24 | 237,500 |
| 10 June 2024 | 409.52 | 409.85 | 405.74 | 406.24 | 405.23 | 343,800 |
| 07 June 2024 | 410.05 | 411.79 | 406.93 | 409.93 | 408.91 | 197,400 |
| 06 June 2024 | 400.27 | 410.12 | 399.03 | 410.10 | 409.08 | 315,200 |
| 05 June 2024 | 396.18 | 402.19 | 391.84 | 401.12 | 400.12 | 260,200 |
| 04 June 2024 | 394.22 | 400.93 | 394.22 | 396.15 | 395.16 | 273,600 |
| 03 June 2024 | 400.00 | 406.00 | 393.33 | 394.89 | 393.91 | 490,900 |
| 31 May 2024 | 405.73 | 405.73 | 401.47 | 404.26 | 403.25 | 577,600 |
| 31 May 2024 | 1.04 Dividend | |||||
| 30 May 2024 | 412.75 | 412.75 | 404.54 | 406.49 | 404.44 | 398,100 |
| 29 May 2024 | 423.83 | 427.48 | 417.62 | 417.68 | 415.57 | 313,600 |
| 28 May 2024 | 433.82 | 433.82 | 424.77 | 427.05 | 424.90 | 247,200 |
| 24 May 2024 | 437.50 | 438.45 | 432.93 | 436.04 | 433.84 | 166,300 |
| 23 May 2024 | 446.97 | 447.59 | 436.28 | 436.36 | 434.16 | 261,000 |
| *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.