Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Factset Research Systems Inc (NY: FDS )

432.54 +4.00 (+0.93%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	425.24	429.14	424.31	428.54	144,416	+4.64(+1.09%)
Jul 12, 2024	421.11	426.87	420.78	423.90	171,356	+4.80(+1.15%)
Jul 11, 2024	416.07	419.77	414.63	419.10	129,180	+4.45(+1.07%)
Jul 10, 2024	411.53	415.83	410.48	414.65	185,271	+2.91(+0.71%)
Jul 09, 2024	418.39	419.83	410.09	411.74	194,185	-6.13(-1.47%)
Jul 08, 2024	425.00	425.00	415.11	417.87	237,280	-5.54(-1.31%)
Jul 05, 2024	417.02	423.97	413.62	423.41	215,723	+6.65(+1.60%)
Jul 03, 2024	415.15	419.98	414.29	416.76	135,657	+0.75(+0.18%)
Jul 02, 2024	411.31	416.53	411.31	416.01	269,806	+4.85(+1.18%)
Jul 01, 2024	408.98	412.67	406.89	411.16	300,685	+2.89(+0.71%)
Jun 28, 2024	415.05	417.02	405.88	408.27	1,081,025	-6.73(-1.62%)
Jun 27, 2024	415.26	418.34	413.19	415.00	310,949	-0.66(-0.16%)
Jun 26, 2024	415.64	417.56	407.73	415.66	358,541	-3.54(-0.84%)
Jun 25, 2024	424.60	427.90	418.19	419.20	394,516	-5.69(-1.34%)
Jun 24, 2024	423.97	435.38	421.31	424.89	632,255	+1.16(+0.27%)
Jun 21, 2024	420.61	430.00	413.04	423.73	984,481	+15.38(+3.77%)
Jun 20, 2024	409.71	411.89	406.78	408.35	548,176	+1.18(+0.29%)
Jun 18, 2024	406.20	410.42	404.51	407.17	420,375	+0.44(+0.11%)
Jun 17, 2024	399.79	407.01	399.49	406.73	339,566	+4.99(+1.24%)
Jun 14, 2024	399.70	403.01	399.44	401.74	204,104	-1.05(-0.26%)
Jun 13, 2024	405.07	405.54	399.09	402.79	162,943	-3.41(-0.84%)
Jun 12, 2024	410.25	411.23	404.73	406.20	182,442	-2.06(-0.50%)
Jun 11, 2024	405.56	408.29	403.16	408.26	237,457	+2.02(+0.50%)
Jun 10, 2024	409.52	409.85	405.74	406.24	343,786	-3.69(-0.90%)
Jun 07, 2024	410.05	411.79	406.93	409.93	197,412	-0.17(-0.04%)
Jun 06, 2024	400.27	410.12	399.03	410.10	315,172	+8.98(+2.24%)
Jun 05, 2024	396.18	402.19	391.84	401.12	260,222	+4.97(+1.25%)
Jun 04, 2024	394.22	400.93	394.22	396.15	273,647	+1.26(+0.32%)
Jun 03, 2024	400.00	406.00	393.33	394.89	490,916	-9.37(-2.32%)
May 31, 2024	405.73	405.73	401.47	404.26	577,631	-1.19(-0.29%)
May 30, 2024	411.69	411.69	403.50	405.45	399,085	-11.16(-2.68%)
May 29, 2024	422.75	426.38	416.55	416.61	314,431	-9.35(-2.19%)
May 28, 2024	432.71	432.71	423.68	425.96	247,786	-8.97(-2.06%)
May 24, 2024	436.38	437.33	431.82	434.92	166,728	-0.32(-0.07%)
May 23, 2024	445.83	446.44	435.16	435.24	261,705	-11.40(-2.55%)
May 22, 2024	447.33	449.80	444.51	446.64	185,283	-2.13(-0.48%)
May 21, 2024	451.22	451.31	447.22	448.78	184,837	-2.54(-0.56%)
May 20, 2024	447.73	451.56	446.71	451.32	153,432	+3.59(+0.80%)
May 17, 2024	446.51	448.44	442.87	447.73	454,420	+3.35(+0.75%)
May 16, 2024	443.51	447.31	443.51	444.38	187,375	+0.15(+0.03%)
May 15, 2024	441.78	446.81	441.58	444.23	193,248	+3.85(+0.87%)
May 14, 2024	441.19	441.94	436.91	440.38	211,859	+1.48(+0.34%)
May 13, 2024	439.14	442.94	437.40	438.90	146,446	+0.87(+0.20%)
May 10, 2024	437.36	439.11	434.73	438.04	159,280	+3.17(+0.73%)
May 09, 2024	432.50	435.37	430.54	434.87	226,736	+2.07(+0.48%)
May 08, 2024	433.99	435.86	429.96	432.79	170,790	-1.56(-0.36%)
May 07, 2024	433.72	437.28	433.67	434.35	211,655	-0.62(-0.14%)
May 06, 2024	430.40	435.42	428.11	434.96	200,461	+7.81(+1.83%)
May 03, 2024	425.21	430.18	424.70	427.15	197,902	+4.88(+1.15%)
May 02, 2024	422.48	424.69	416.18	422.28	217,860	+3.78(+0.90%)

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 Sunnyvale

Find A Business

or Browse Listings

Factset Research Systems Inc (NY: FDS )

Historical Prices