Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	403.18	404.54	396.84	398.05	182,812	-3.14(-0.78%)
May 05, 2023	393.73	402.51	393.73	401.19	243,578	+10.72(+2.74%)
May 04, 2023	391.19	393.63	388.55	390.47	224,924	+1.34(+0.35%)
May 03, 2023	395.04	396.68	386.53	389.13	304,249	-4.38(-1.11%)
May 02, 2023	403.52	403.52	389.19	393.51	339,780	-12.90(-3.17%)
May 01, 2023	406.25	411.22	405.95	406.41	135,637	-0.55(-0.14%)
Apr 28, 2023	403.77	409.49	403.21	406.96	223,840	+1.51(+0.37%)
Apr 27, 2023	399.61	405.47	397.86	405.45	160,535	+8.66(+2.18%)
Apr 26, 2023	404.64	407.83	395.03	396.79	225,885	-10.55(-2.59%)
Apr 25, 2023	416.51	420.12	407.01	407.34	179,028	-10.01(-2.40%)
Apr 24, 2023	418.00	419.49	414.38	417.35	171,579	+0.71(+0.17%)
Apr 21, 2023	412.97	417.88	410.55	416.64	174,324	+4.72(+1.15%)
Apr 20, 2023	411.39	413.92	409.04	411.92	97,695	+0.17(+0.04%)
Apr 19, 2023	410.96	413.69	410.80	411.75	141,894	-0.43(-0.10%)
Apr 18, 2023	412.61	415.18	409.81	412.17	213,724	+0.51(+0.12%)
Apr 17, 2023	408.90	413.29	407.76	411.66	216,219	+2.44(+0.60%)
Apr 14, 2023	411.70	415.99	408.45	409.22	187,793	-3.25(-0.79%)
Apr 13, 2023	407.02	414.53	405.71	412.47	225,139	+5.48(+1.35%)
Apr 12, 2023	404.57	408.75	403.45	406.99	214,724	+5.61(+1.40%)
Apr 11, 2023	399.64	403.84	399.44	401.39	192,619	+2.32(+0.58%)
Apr 10, 2023	397.72	399.20	393.62	399.06	147,973	-1.07(-0.27%)
Apr 06, 2023	396.00	401.00	395.15	400.13	207,495	+2.71(+0.68%)
Apr 05, 2023	405.20	408.07	395.30	397.42	330,458	-7.64(-1.89%)
Apr 04, 2023	412.38	415.81	404.40	405.06	291,702	-6.22(-1.51%)
Apr 03, 2023	408.00	415.08	408.00	411.28	293,836	+0.96(+0.23%)
Mar 31, 2023	408.49	410.44	405.98	410.32	239,436	+4.36(+1.07%)
Mar 30, 2023	403.31	408.56	400.46	405.96	273,675	+3.01(+0.75%)
Mar 29, 2023	396.82	403.20	391.70	402.95	274,212	+6.09(+1.53%)
Mar 28, 2023	394.07	397.02	391.36	396.86	330,758	+6.98(+1.79%)
Mar 27, 2023	394.91	401.83	389.44	389.88	247,283	-4.40(-1.12%)
Mar 24, 2023	385.86	395.36	377.53	394.28	508,789	+6.20(+1.60%)
Mar 23, 2023	385.52	398.37	373.55	388.08	976,197	-22.80(-5.55%)
Mar 22, 2023	415.17	421.98	410.86	410.88	354,472	-3.51(-0.85%)
Mar 21, 2023	410.51	415.36	408.06	414.39	242,059	+7.56(+1.86%)
Mar 20, 2023	402.73	407.81	400.95	406.82	330,191	+5.67(+1.41%)
Mar 17, 2023	400.28	406.81	398.12	401.15	530,876	+0.60(+0.15%)
Mar 16, 2023	399.01	409.31	396.57	400.55	501,313	+0.50(+0.13%)
Mar 15, 2023	398.20	402.67	394.48	400.04	355,903	-4.80(-1.19%)
Mar 14, 2023	399.68	406.73	399.66	404.85	324,914	+11.94(+3.04%)
Mar 13, 2023	388.68	399.54	387.71	392.90	226,565	+1.82(+0.46%)
Mar 10, 2023	400.57	400.57	389.15	391.09	289,285	-10.28(-2.56%)
Mar 09, 2023	404.36	406.78	399.60	401.37	258,985	-1.99(-0.49%)
Mar 08, 2023	404.04	406.74	401.82	403.35	132,939	-1.59(-0.39%)
Mar 07, 2023	414.40	414.40	404.18	404.95	185,860	-8.57(-2.07%)
Mar 06, 2023	416.52	420.59	412.13	413.52	230,355	-2.85(-0.68%)
Mar 03, 2023	411.75	416.69	411.17	416.36	153,809	+6.49(+1.58%)
Mar 02, 2023	405.13	411.29	405.13	409.88	128,798	+1.85(+0.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Factset Research Systems Inc (NY: FDS )

Historical Prices