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 (%)
Jun 30, 2022	374.42	378.97	371.96	377.84	301,163	+1.44(+0.38%)
Jun 29, 2022	369.79	377.07	365.09	376.40	321,732	+6.98(+1.89%)
Jun 28, 2022	384.31	386.48	368.66	369.42	403,451	-14.88(-3.87%)
Jun 27, 2022	385.49	387.13	380.78	384.31	340,973	-1.35(-0.35%)
Jun 24, 2022	383.79	386.17	374.48	385.65	591,954	+3.69(+0.97%)
Jun 23, 2022	359.18	383.65	353.76	381.96	565,802	+28.32(+8.01%)
Jun 22, 2022	350.53	357.41	346.94	353.64	421,524	+1.15(+0.33%)
Jun 21, 2022	346.67	353.27	346.67	352.49	349,585	+9.28(+2.70%)
Jun 17, 2022	342.40	347.71	339.87	343.22	518,272	+0.61(+0.18%)
Jun 16, 2022	342.20	346.54	340.25	342.61	414,302	-7.03(-2.01%)
Jun 15, 2022	347.70	354.64	344.09	349.64	233,725	+5.06(+1.47%)
Jun 14, 2022	346.87	347.42	342.93	344.58	283,195	-2.00(-0.58%)
Jun 13, 2022	348.14	351.61	344.97	346.59	279,049	-10.00(-2.80%)
Jun 10, 2022	360.56	360.56	355.45	356.59	203,858	-6.54(-1.80%)
Jun 09, 2022	369.28	372.70	362.61	363.13	233,009	-6.74(-1.82%)
Jun 08, 2022	372.35	374.67	368.11	369.87	156,606	-5.04(-1.34%)
Jun 07, 2022	368.61	376.15	368.50	374.91	153,588	+3.70(+1.00%)
Jun 06, 2022	375.83	376.96	370.71	371.21	134,242	-1.47(-0.40%)
Jun 03, 2022	372.87	375.44	370.31	372.68	191,271	-5.10(-1.35%)
Jun 02, 2022	367.71	378.52	367.71	377.78	183,108	+9.75(+2.65%)
Jun 01, 2022	364.46	378.19	364.46	368.04	283,664	-7.06(-1.88%)
May 31, 2022	381.21	381.21	374.03	375.10	472,593	-6.12(-1.61%)
May 27, 2022	373.89	381.22	373.89	381.22	215,221	+9.87(+2.66%)
May 26, 2022	366.45	372.30	365.83	371.35	159,093	+8.05(+2.22%)
May 25, 2022	361.14	366.54	360.72	363.30	212,902	-0.16(-0.04%)
May 24, 2022	362.19	365.08	357.08	363.46	194,624	-1.40(-0.38%)
May 23, 2022	359.79	366.34	355.95	364.86	282,540	+7.51(+2.10%)
May 20, 2022	355.91	358.08	350.41	357.35	654,578	+4.07(+1.15%)
May 19, 2022	346.40	355.52	346.40	353.28	375,840	+4.23(+1.21%)
May 18, 2022	363.07	363.07	347.75	349.05	200,750	-17.70(-4.83%)
May 17, 2022	368.81	369.71	363.98	366.75	212,423	+1.68(+0.46%)
May 16, 2022	363.53	365.78	356.98	365.07	367,479	+0.63(+0.17%)
May 13, 2022	362.39	369.57	362.34	364.45	265,682	+5.28(+1.47%)
May 12, 2022	357.18	362.25	353.23	359.16	251,530	+0.62(+0.17%)
May 11, 2022	357.99	366.74	357.96	358.55	263,347	-1.30(-0.36%)
May 10, 2022	361.55	363.74	354.12	359.85	278,845	+3.21(+0.90%)
May 09, 2022	366.66	367.49	355.73	356.63	272,128	-14.05(-3.79%)
May 06, 2022	372.04	372.30	366.50	370.68	183,332	-4.39(-1.17%)
May 05, 2022	390.35	392.55	371.87	375.07	272,863	-16.37(-4.18%)
May 04, 2022	391.54	393.65	377.18	391.44	302,276	+0.14(+0.04%)
May 03, 2022	389.05	393.26	386.66	391.30	280,161	+4.31(+1.11%)
May 02, 2022	396.36	396.59	379.81	386.99	338,257	-8.51(-2.15%)
Apr 29, 2022	408.00	409.01	394.86	395.50	277,110	-15.56(-3.79%)
Apr 28, 2022	411.28	414.24	404.80	411.06	231,159	+2.79(+0.68%)
Apr 27, 2022	409.74	418.09	408.11	408.27	236,694	-0.34(-0.08%)
Apr 26, 2022	418.95	421.54	408.16	408.61	258,651	-11.93(-2.84%)
Apr 25, 2022	417.06	420.76	409.04	420.54	253,025	+1.78(+0.42%)
Apr 22, 2022	429.04	430.37	418.60	418.77	309,188	-10.96(-2.55%)
Apr 21, 2022	435.75	436.93	428.32	429.73	259,827	-4.89(-1.13%)
Apr 20, 2022	428.30	435.72	427.24	434.62	317,927	+8.73(+2.05%)
Apr 19, 2022	413.79	425.95	413.79	425.88	250,543	+12.02(+2.90%)
Apr 18, 2022	411.87	416.50	411.47	413.87	271,188	+1.63(+0.39%)
Apr 14, 2022	417.38	421.65	411.70	412.24	186,966	-6.67(-1.59%)
Apr 13, 2022	416.95	420.03	411.68	418.91	230,209	+1.74(+0.42%)
Apr 12, 2022	423.86	429.80	415.83	417.17	261,904	-6.41(-1.51%)
Apr 11, 2022	430.49	432.59	421.82	423.58	164,130	-9.49(-2.19%)
Apr 08, 2022	435.75	436.97	429.00	433.07	391,827	-2.70(-0.62%)
Apr 07, 2022	432.80	438.39	431.70	435.76	350,402	+1.90(+0.44%)
Apr 06, 2022	431.29	439.70	431.06	433.86	334,118	+1.80(+0.42%)
Apr 05, 2022	422.31	433.55	417.16	432.06	426,852	+7.47(+1.76%)
Apr 04, 2022	420.61	426.95	420.61	424.59	390,374	+3.97(+0.94%)

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