Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Factset Research Systems Inc
(NY:
FDS
)
417.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
386.75
387.31
380.85
382.38
524,844
-4.94(-1.27%)
May 30, 2023
385.60
389.84
381.67
387.31
323,328
+2.38(+0.62%)
May 26, 2023
382.48
385.03
380.73
384.93
236,776
+3.34(+0.88%)
May 25, 2023
381.24
384.13
378.57
381.59
206,962
+0.48(+0.13%)
May 24, 2023
383.63
385.14
380.84
381.11
207,649
-4.42(-1.15%)
May 23, 2023
392.06
398.77
385.04
385.52
214,860
-9.13(-2.31%)
May 22, 2023
392.88
396.20
389.53
394.65
283,019
+2.04(+0.52%)
May 19, 2023
391.91
397.01
391.91
392.61
251,771
+2.62(+0.67%)
May 18, 2023
391.20
391.56
386.58
389.99
271,646
-0.70(-0.18%)
May 17, 2023
386.11
392.09
382.93
390.70
311,153
+5.67(+1.47%)
May 16, 2023
390.30
391.88
382.97
385.03
324,955
-7.42(-1.89%)
May 15, 2023
394.70
396.72
390.36
392.45
223,782
-2.31(-0.58%)
May 12, 2023
399.08
401.03
394.05
394.76
265,111
-1.89(-0.48%)
May 11, 2023
399.06
402.51
393.90
396.65
190,422
-4.08(-1.02%)
May 10, 2023
401.43
404.21
400.21
400.74
236,536
+2.36(+0.59%)
May 09, 2023
395.99
400.66
393.27
398.38
208,837
-0.65(-0.16%)
May 08, 2023
404.17
405.54
397.82
399.03
182,360
-3.15(-0.78%)
May 05, 2023
394.70
403.51
394.70
402.18
242,976
+10.74(+2.74%)
May 04, 2023
392.16
394.60
389.51
391.44
224,368
+1.35(+0.35%)
May 03, 2023
396.02
397.66
387.49
390.09
303,498
-4.39(-1.11%)
May 02, 2023
404.52
404.52
390.15
394.48
338,940
-12.93(-3.17%)
May 01, 2023
407.26
412.24
406.96
407.42
135,302
-0.56(-0.14%)
Apr 28, 2023
404.77
410.51
404.20
407.97
223,287
+1.52(+0.37%)
Apr 27, 2023
400.60
406.47
398.84
406.45
160,139
+8.68(+2.18%)
Apr 26, 2023
405.64
408.84
396.01
397.77
225,327
-10.57(-2.59%)
Apr 25, 2023
417.54
421.16
408.02
408.35
178,586
-10.04(-2.40%)
Apr 24, 2023
419.04
420.52
415.40
418.38
171,155
+0.71(+0.17%)
Apr 21, 2023
414.00
418.91
411.57
417.67
173,894
+4.74(+1.15%)
Apr 20, 2023
412.41
414.95
410.05
412.93
97,454
+0.17(+0.04%)
Apr 19, 2023
411.97
414.72
411.81
412.77
141,544
-0.43(-0.10%)
Apr 18, 2023
413.63
416.20
410.82
413.19
213,196
+0.51(+0.12%)
Apr 17, 2023
409.91
414.31
408.77
412.68
215,685
+2.45(+0.60%)
Apr 14, 2023
412.72
417.02
409.47
410.23
187,329
-3.26(-0.79%)
Apr 13, 2023
408.03
415.56
406.71
413.49
224,583
+5.49(+1.35%)
Apr 12, 2023
405.57
409.76
404.45
408.00
214,194
+5.62(+1.40%)
Apr 11, 2023
400.63
404.84
400.43
402.38
192,143
+2.33(+0.58%)
Apr 10, 2023
398.70
400.19
394.59
400.05
147,607
-1.07(-0.27%)
Apr 06, 2023
396.98
401.99
396.13
401.12
206,983
+2.72(+0.68%)
Apr 05, 2023
406.21
409.08
396.28
398.41
329,642
-7.66(-1.89%)
Apr 04, 2023
413.40
416.84
405.40
406.07
290,982
-6.23(-1.51%)
Apr 03, 2023
409.01
416.11
409.01
412.30
293,110
+0.96(+0.23%)
Mar 31, 2023
409.50
411.46
406.99
411.34
238,845
+4.37(+1.07%)
Mar 30, 2023
404.31
409.57
401.45
406.97
273,000
+3.02(+0.75%)
Mar 29, 2023
397.80
404.19
392.67
403.95
273,534
+6.10(+1.53%)
Mar 28, 2023
395.05
398.00
392.33
397.84
329,941
+7.00(+1.79%)
Mar 27, 2023
395.89
402.83
390.40
390.85
246,673
-4.41(-1.12%)
Mar 24, 2023
386.81
396.34
378.47
395.26
507,533
+6.21(+1.60%)
Mar 23, 2023
386.48
399.36
374.48
389.04
973,786
-22.85(-5.55%)
Mar 22, 2023
416.19
423.02
411.87
411.89
353,597
-3.52(-0.85%)
Mar 21, 2023
411.53
416.38
409.07
415.41
241,462
+7.58(+1.86%)
Mar 20, 2023
403.73
408.82
401.94
407.83
329,376
+5.69(+1.41%)
Mar 17, 2023
401.27
407.82
399.11
402.14
529,565
+0.60(+0.15%)
Mar 16, 2023
400.00
410.32
397.56
401.54
500,075
+0.50(+0.13%)
Mar 15, 2023
399.19
403.67
395.45
401.03
355,024
-4.82(-1.19%)
Mar 14, 2023
400.67
407.73
400.65
405.85
324,111
+11.97(+3.04%)
Mar 13, 2023
389.64
400.53
388.67
393.88
226,006
+1.82(+0.46%)
Mar 10, 2023
401.56
401.56
390.11
392.06
288,570
-10.31(-2.56%)
Mar 09, 2023
405.36
407.79
400.59
402.36
258,345
-1.99(-0.49%)
Mar 08, 2023
405.04
407.74
402.82
404.35
132,611
-1.59(-0.39%)
Mar 07, 2023
415.42
415.42
405.19
405.95
185,401
-8.59(-2.07%)
Mar 06, 2023
417.55
421.63
413.15
414.54
229,786
-2.85(-0.68%)
Mar 03, 2023
412.77
417.72
412.19
417.39
153,429
+6.50(+1.58%)
Mar 02, 2023
406.14
412.31
406.14
410.89
128,480
+1.85(+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
.