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 (%)
Sep 30, 2020	320.56	325.11	318.65	321.45	272,857	+0.88(+0.28%)
Sep 29, 2020	318.92	323.96	318.92	320.56	229,440	+0.64(+0.20%)
Sep 28, 2020	318.20	323.21	318.20	319.92	265,463	+4.69(+1.49%)
Sep 25, 2020	319.31	319.31	309.83	315.23	340,562	-5.72(-1.78%)
Sep 24, 2020	331.16	343.56	317.95	320.95	426,072	+3.49(+1.10%)
Sep 23, 2020	324.52	326.95	314.88	317.45	237,408	-7.76(-2.38%)
Sep 22, 2020	323.90	328.14	317.57	325.21	228,198	+1.88(+0.58%)
Sep 21, 2020	317.08	324.61	314.51	323.33	289,820	+0.42(+0.13%)
Sep 18, 2020	322.23	326.03	319.77	322.90	712,586	+3.23(+1.01%)
Sep 17, 2020	316.16	322.54	315.67	319.68	191,575	-1.04(-0.32%)
Sep 16, 2020	323.63	328.56	320.10	320.72	183,498	-2.12(-0.66%)
Sep 15, 2020	323.21	324.74	320.92	322.84	108,910	+2.79(+0.87%)
Sep 14, 2020	318.16	322.22	316.50	320.04	229,322	+6.12(+1.95%)
Sep 11, 2020	313.78	316.65	311.93	313.92	152,414	+1.91(+0.61%)
Sep 10, 2020	319.82	320.71	310.27	312.01	180,349	-7.31(-2.29%)
Sep 09, 2020	314.25	322.84	313.04	319.32	216,623	+9.67(+3.12%)
Sep 08, 2020	314.83	315.49	307.29	309.66	368,868	-9.47(-2.97%)
Sep 04, 2020	327.34	327.61	313.88	319.13	276,492	-6.44(-1.98%)
Sep 03, 2020	339.36	339.54	323.93	325.57	240,427	-14.27(-4.20%)
Sep 02, 2020	338.50	342.04	337.04	339.85	217,730	+2.85(+0.85%)
Sep 01, 2020	336.61	338.03	335.96	337.00	160,302	+0.65(+0.19%)
Aug 31, 2020	338.84	346.37	336.07	336.34	267,752	-2.42(-0.71%)
Aug 28, 2020	340.24	341.61	337.79	338.76	128,348	+0.51(+0.15%)
Aug 27, 2020	342.24	343.69	337.21	338.25	182,984	-1.94(-0.57%)
Aug 26, 2020	339.28	343.23	339.00	340.19	226,212	-0.04(-0.01%)
Aug 25, 2020	342.56	342.56	339.52	340.23	172,200	-1.31(-0.38%)
Aug 24, 2020	343.55	346.06	339.80	341.54	163,340	+1.21(+0.36%)
Aug 21, 2020	340.32	342.49	337.92	340.33	134,560	-0.13(-0.04%)
Aug 20, 2020	342.92	344.75	340.28	340.46	103,550	-4.47(-1.30%)
Aug 19, 2020	344.53	347.53	343.53	344.93	137,596	+0.11(+0.03%)
Aug 18, 2020	340.77	346.61	340.77	344.83	114,688	+5.05(+1.49%)
Aug 17, 2020	339.94	343.43	337.08	339.78	157,166	+0.90(+0.26%)
Aug 14, 2020	340.23	342.75	335.55	338.88	140,105	-1.31(-0.38%)
Aug 13, 2020	342.78	344.64	338.77	340.19	195,369	-4.01(-1.17%)
Aug 12, 2020	342.18	347.09	342.18	344.21	134,730	+4.20(+1.24%)
Aug 11, 2020	341.76	344.89	336.58	340.00	161,932	-0.48(-0.14%)
Aug 10, 2020	339.26	341.29	335.62	340.48	154,022	+0.42(+0.12%)
Aug 07, 2020	337.62	342.94	337.42	340.06	142,721	+2.34(+0.69%)
Aug 06, 2020	334.50	338.15	332.01	337.72	130,480	+3.16(+0.95%)
Aug 05, 2020	333.29	337.01	331.45	334.56	175,330	+2.65(+0.80%)
Aug 04, 2020	331.19	333.37	327.58	331.91	157,673	-1.45(-0.44%)
Aug 03, 2020	334.41	336.01	332.48	333.36	201,277	+2.40(+0.72%)
Jul 31, 2020	332.23	332.23	324.61	330.96	251,227	+0.55(+0.17%)
Jul 30, 2020	327.04	331.72	325.90	330.41	168,708	-1.58(-0.48%)
Jul 29, 2020	327.00	334.69	327.00	331.98	170,853	+4.41(+1.35%)
Jul 28, 2020	333.24	334.42	326.81	327.58	203,066	-6.33(-1.89%)
Jul 27, 2020	331.88	336.03	331.88	333.90	159,102	+1.38(+0.41%)
Jul 24, 2020	331.65	336.66	330.42	332.53	195,562	-0.15(-0.05%)
Jul 23, 2020	338.83	342.89	332.59	332.68	306,014	-6.13(-1.81%)
Jul 22, 2020	338.98	342.05	335.45	338.81	174,981	-0.15(-0.05%)
Jul 21, 2020	341.17	341.68	337.13	338.96	186,920	-0.56(-0.16%)
Jul 20, 2020	339.23	340.32	337.02	339.51	208,945	+1.44(+0.43%)
Jul 17, 2020	336.72	341.04	334.53	338.07	161,660	+3.53(+1.05%)
Jul 16, 2020	334.28	336.94	330.70	334.55	180,080	-1.71(-0.51%)
Jul 15, 2020	340.23	340.23	333.61	336.26	184,684	+0.26(+0.08%)
Jul 14, 2020	324.98	336.46	324.14	336.00	207,643	+9.01(+2.76%)
Jul 13, 2020	339.28	341.39	326.11	326.99	259,613	-8.45(-2.52%)
Jul 10, 2020	332.96	336.37	329.34	335.43	200,166	+3.45(+1.04%)
Jul 09, 2020	333.35	335.21	330.19	331.98	214,361	-1.97(-0.59%)
Jul 08, 2020	329.16	335.38	328.29	333.95	250,477	+8.04(+2.47%)
Jul 07, 2020	321.12	328.10	320.35	325.92	223,269	+2.16(+0.67%)
Jul 06, 2020	324.05	327.94	322.99	323.75	237,472	+2.73(+0.85%)
Jul 02, 2020	320.29	324.56	320.29	321.02	175,681	+1.92(+0.60%)

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