FactSet Research Systems Inc (FDS) Historical Stock Data

400.11 ↑3.25 (0.82%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, FDS is down -0.30% a day on average. There have been 13 days where FactSet Research Systems Inc closed green and 17 days where FDS closed red.

DateOpenCloseChangeLowHighVolume
2022-09-30399.92400.11↑$0.19 (0.05%)396.88406.61300.69K
2022-09-29391.16396.86↑$5.70 (1.46%)385.08398.27339.75K
2022-09-28393.39393.06↓$0.33 (-0.08%)390.22398.47310.68K
2022-09-27392.01391.13↓$0.88 (-0.22%)386.14396.43266.42K
2022-09-26391.94388.42↓$3.52 (-0.90%)385.20394.90403.10K
2022-09-23393.38392.67↓$0.71 (-0.18%)385.39398.76463.80K
2022-09-22413.01394.75↓$18.26 (-4.42%)386.81417.721.22M
2022-09-21442.79430.45↓$12.34 (-2.79%)430.22446.79334.96K
2022-09-20443.51441.64↓$1.87 (-0.42%)437.66445.37229.35K
2022-09-19442.66446.46↑$3.80 (0.86%)439.90446.67261.10K
2022-09-16443.11446.02↑$2.91 (0.66%)438.44447.02444.01K
2022-09-15451.66446.67↓$4.99 (-1.10%)443.86451.66293.17K
2022-09-14446.55448.86↑$2.31 (0.52%)445.38453.70317.57K
2022-09-13449.58446.87↓$2.71 (-0.60%)446.21453.68262.74K
2022-09-12455.00457.08↑$2.08 (0.46%)452.65458.35241.61K
2022-09-09450.00453.38↑$3.38 (0.75%)449.56454.82192.15K
2022-09-08443.51448.84↑$5.33 (1.20%)440.85449.20137.18K
2022-09-07437.89444.77↑$6.88 (1.57%)436.47445.13161.71K
2022-09-02443.08430.44↓$12.64 (-2.85%)428.00443.08130.84K
2022-09-01431.88440.06↑$8.18 (1.89%)431.53440.40161.46K
2022-08-31441.27433.34↓$7.93 (-1.80%)433.18442.01275.10K
2022-08-30440.38437.63↓$2.75 (-0.62%)434.32441.51147.76K
2022-08-29442.61441.35↓$1.26 (-0.28%)437.10445.60193.76K
2022-08-26456.69445.12↓$11.57 (-2.53%)445.10456.99213.85K
2022-08-25446.99452.38↑$5.39 (1.21%)443.90452.64131.30K
2022-08-24439.98441.93↑$1.95 (0.44%)439.98445.54148.38K
2022-08-23440.31439.00↓$1.31 (-0.30%)437.59442.91120.61K
2022-08-22441.99443.71↑$1.72 (0.39%)441.40446.76202.27K
2022-08-19452.66446.37↓$6.29 (-1.39%)445.48452.95684.59K
2022-08-18454.40454.23↓$0.17 (-0.04%)450.52456.12139.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FDS might see a whole 1% green

0 Like Report
TFTSeasonOne

$FDS why is there no volume? Is that suspicious?

0 Like Report
italiano_14

$FDS I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
StocksOverBTC11

$FDS you wanna be a successful trader close your trades green

0 Like Report