Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Factset Research Systems Inc (NY: FDS )

490.67 +2.21 (+0.45%)

Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	490.29	493.81	489.60	490.67	120,206	+2.21(+0.45%)
Nov 27, 2024	491.54	491.54	486.70	488.46	174,227	-1.48(-0.30%)
Nov 26, 2024	489.33	494.97	486.79	489.94	231,236	-0.07(-0.01%)
Nov 25, 2024	490.49	494.58	485.41	490.01	514,217	+3.42(+0.70%)
Nov 22, 2024	487.74	490.18	484.14	486.58	148,956	+1.85(+0.38%)
Nov 21, 2024	475.67	485.54	473.33	484.74	258,033	+11.31(+2.39%)
Nov 20, 2024	482.65	482.65	471.24	473.43	261,513	-6.94(-1.45%)
Nov 19, 2024	483.32	484.45	479.29	480.38	175,809	-4.52(-0.93%)
Nov 18, 2024	481.85	488.61	481.85	484.90	209,669	+2.03(+0.42%)
Nov 15, 2024	492.51	493.72	480.08	482.87	376,190	-11.79(-2.38%)
Nov 14, 2024	489.93	498.81	486.51	494.67	380,365	+4.88(+1.00%)
Nov 13, 2024	482.71	493.02	482.10	489.79	340,844	+6.55(+1.35%)
Nov 12, 2024	479.39	485.96	478.60	483.24	358,742	+2.41(+0.50%)
Nov 11, 2024	477.94	483.51	477.94	480.83	262,466	+4.38(+0.92%)
Nov 08, 2024	473.92	480.64	472.89	476.45	256,723	+3.57(+0.76%)
Nov 07, 2024	478.10	480.57	471.43	472.87	263,929	-4.58(-0.96%)
Nov 06, 2024	475.81	480.46	466.25	477.45	367,178	+10.49(+2.25%)
Nov 05, 2024	460.60	468.46	460.28	466.97	225,790	+6.14(+1.33%)
Nov 04, 2024	456.97	460.98	453.30	460.83	219,854	+3.00(+0.66%)
Nov 01, 2024	452.72	458.71	451.06	457.82	190,609	+4.73(+1.04%)
Oct 31, 2024	452.84	457.71	451.94	453.10	261,989	+0.26(+0.06%)
Oct 30, 2024	459.73	463.40	452.56	452.84	212,700	-6.28(-1.37%)
Oct 29, 2024	458.39	464.34	455.33	459.11	210,948	+0.80(+0.17%)
Oct 28, 2024	457.40	459.08	455.71	458.31	159,347	+4.34(+0.96%)
Oct 25, 2024	458.39	459.04	452.42	453.97	200,383	-1.69(-0.37%)
Oct 24, 2024	462.64	462.64	455.61	455.66	254,741	-7.12(-1.54%)
Oct 23, 2024	464.48	466.99	460.86	462.79	190,081	-1.30(-0.28%)
Oct 22, 2024	466.00	466.00	461.90	464.08	149,867	-3.85(-0.82%)
Oct 21, 2024	468.47	469.15	465.68	467.93	174,213	-2.59(-0.55%)
Oct 18, 2024	473.05	473.05	469.48	470.53	256,441	-0.94(-0.20%)
Oct 17, 2024	472.48	473.82	467.56	471.47	218,364	+2.01(+0.43%)
Oct 16, 2024	467.02	473.28	466.89	469.46	286,395	+1.35(+0.29%)
Oct 15, 2024	463.56	474.36	463.56	468.11	204,672	+7.24(+1.57%)
Oct 14, 2024	457.30	462.11	455.32	460.87	168,671	+5.03(+1.10%)
Oct 11, 2024	454.42	456.69	448.23	455.84	207,453	+2.77(+0.61%)
Oct 10, 2024	453.14	458.21	451.66	453.06	143,616	-1.69(-0.37%)
Oct 09, 2024	451.20	457.57	451.20	454.75	206,257	-1.11(-0.24%)
Oct 08, 2024	450.00	456.46	449.29	455.86	236,040	+7.07(+1.58%)
Oct 07, 2024	454.64	454.64	447.86	448.78	194,492	-7.25(-1.59%)
Oct 04, 2024	461.32	461.32	453.16	456.03	179,320	-2.09(-0.46%)
Oct 03, 2024	453.06	458.53	452.19	458.12	164,713	+2.08(+0.46%)
Oct 02, 2024	453.31	457.49	452.93	456.04	184,698	+2.03(+0.45%)

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 Santa Clara

Find A Business

or Browse Listings

Factset Research Systems Inc (NY: FDS )

Historical Prices