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 )

402.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2023	393.76	398.65	393.08	397.01	278,182	+5.05(+1.29%)
Jun 29, 2023	391.82	394.43	390.16	391.96	213,293	+0.07(+0.02%)
Jun 28, 2023	397.11	397.11	387.70	391.89	331,026	-4.82(-1.21%)
Jun 27, 2023	392.72	397.82	389.38	396.71	482,195	+4.64(+1.18%)
Jun 26, 2023	389.46	392.33	387.73	392.07	424,172	+1.59(+0.41%)
Jun 23, 2023	397.95	401.56	390.17	390.48	677,390	-10.01(-2.50%)
Jun 22, 2023	414.13	414.13	388.41	400.48	947,859	-19.02(-4.53%)
Jun 21, 2023	417.58	422.13	415.57	419.50	491,631	+1.77(+0.42%)
Jun 20, 2023	414.42	422.76	414.42	417.73	505,699	+0.63(+0.15%)
Jun 16, 2023	420.62	426.08	414.61	417.09	517,728	-1.40(-0.33%)
Jun 15, 2023	409.00	421.13		418.49	351,407	+20.44(+5.14%)
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%)

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