Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Factset Research Systems Inc (NY: FDS )

426.44 -0.44 (-0.10%)
Streaming Delayed Price Updated: 10:01 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 423.75 431.32 422.38 426.88 142,258 -0.68(-0.16%)
Feb 03, 2023 426.30 432.32 422.27 427.56 213,899 -5.74(-1.32%)
Feb 02, 2023 427.78 436.54 427.78 433.30 174,110 +6.75(+1.58%)
Feb 01, 2023 420.34 430.43 417.91 426.55 283,494 +3.61(+0.85%)
Jan 31, 2023 422.35 430.26 416.09 422.94 330,178 +2.32(+0.55%)
Jan 30, 2023 423.38 426.38 419.88 420.62 151,986 -4.82(-1.13%)
Jan 27, 2023 418.18 427.37 418.18 425.44 169,236 +4.95(+1.18%)
Jan 26, 2023 416.27 420.79 414.50 420.49 180,601 +6.65(+1.61%)
Jan 25, 2023 415.63 417.16 410.04 413.84 206,634 -5.80(-1.38%)
Jan 24, 2023 423.15 423.28 417.87 419.64 159,780 -4.53(-1.07%)
Jan 23, 2023 424.53 428.80 422.92 424.17 113,791 +0.41(+0.10%)
Jan 20, 2023 421.56 426.82 416.97 423.76 198,218 +2.31(+0.55%)
Jan 19, 2023 426.45 427.33 420.19 421.45 192,915 -7.97(-1.86%)
Jan 18, 2023 429.52 437.19 429.22 429.42 407,351 +0.72(+0.17%)
Jan 17, 2023 422.51 431.26 420.41 428.70 359,309 +7.34(+1.74%)
Jan 13, 2023 410.63 421.89 410.63 421.36 226,401 +7.48(+1.81%)
Jan 12, 2023 417.54 417.54 408.45 413.88 274,585 +1.06(+0.26%)
Jan 11, 2023 409.33 414.33 407.46 412.82 185,859 +3.54(+0.86%)
Jan 10, 2023 403.24 409.61 400.25 409.28 206,403 +4.66(+1.15%)
Jan 09, 2023 407.42 412.87 402.82 404.62 174,740 +0.16(+0.04%)
Jan 06, 2023 397.30 404.59 393.53 404.46 221,037 +10.91(+2.77%)
Jan 05, 2023 404.63 404.63 393.29 393.55 304,773 -14.24(-3.49%)
Jan 04, 2023 409.54 412.85 403.95 407.79 334,659 +1.83(+0.45%)
Jan 03, 2023 402.32 407.10 400.76 405.96 249,878 +4.75(+1.18%)
Dec 30, 2022 403.33 403.59 398.12 401.21 163,527 -5.29(-1.30%)
Dec 29, 2022 397.39 406.67 395.09 406.50 213,639 +11.98(+3.04%)
Dec 28, 2022 396.55 399.11 392.63 394.52 166,636 -1.03(-0.26%)
Dec 27, 2022 397.47 397.76 392.83 395.55 180,579 -2.49(-0.63%)
Dec 23, 2022 397.46 399.04 393.65 398.04 161,716 -0.46(-0.12%)
Dec 22, 2022 401.90 401.90 390.37 398.50 236,036 -6.00(-1.48%)
Dec 21, 2022 400.02 406.61 393.00 404.50 327,535 +7.22(+1.82%)
Dec 20, 2022 418.00 420.02 396.49 397.28 659,937 -22.62(-5.39%)
Dec 19, 2022 426.27 430.85 417.31 419.90 438,711 -8.48(-1.98%)
Dec 16, 2022 427.61 433.13 425.63 428.38 518,788 -2.68(-0.62%)
Dec 15, 2022 444.88 444.88 430.28 431.06 403,891 -18.24(-4.06%)
Dec 14, 2022 457.55 462.19 446.68 449.30 243,238 -7.66(-1.68%)
Dec 13, 2022 460.81 462.35 449.88 456.96 237,655 +7.07(+1.57%)
Dec 12, 2022 449.89 456.11 447.29 449.89 211,617 +0.15(+0.03%)
Dec 09, 2022 450.08 453.01 446.98 449.74 163,858 -1.56(-0.35%)
Dec 08, 2022 450.41 454.69 448.37 451.30 214,673 +1.01(+0.22%)
Dec 07, 2022 455.25 457.45 449.42 450.29 230,878 -3.86(-0.85%)
Dec 06, 2022 459.80 460.89 451.25 454.15 243,460 -4.94(-1.08%)
Dec 05, 2022 467.53 467.53 458.05 459.09 219,427 -12.06(-2.56%)
Dec 02, 2022 467.38 474.13 465.01 471.15 181,952 -1.01(-0.21%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.