FactSet Research Systems Inc (FDS) Historical Stock Data
422.07 ↓0.76 (-0.18%)
As of April 25, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, FDS is down -0.35% a day on average. There have been 12 days where FactSet Research Systems Inc closed green and 18 days where FDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 417.53 | 422.83 | ↑$5.30 (1.27%) | 417.03 | 423.96 | 294.69K |
| 2024-04-23 | 437.88 | 419.94 | ↓$17.94 (-4.10%) | 418.12 | 437.88 | 362.72K |
| 2024-04-22 | 437.04 | 438.43 | ↑$1.39 (0.32%) | 435.44 | 441.63 | 281.16K |
| 2024-04-19 | 431.52 | 434.02 | ↑$2.50 (0.58%) | 429.38 | 435.82 | 296.76K |
| 2024-04-18 | 430.66 | 429.46 | ↓$1.20 (-0.28%) | 424.65 | 431.55 | 166.98K |
| 2024-04-17 | 430.33 | 429.25 | ↓$1.08 (-0.25%) | 428.36 | 432.82 | 247.67K |
| 2024-04-16 | 424.77 | 427.06 | ↑$2.29 (0.54%) | 424.46 | 427.83 | 279.20K |
| 2024-04-15 | 430.22 | 424.09 | ↓$6.13 (-1.42%) | 422.03 | 430.98 | 295.55K |
| 2024-04-12 | 423.90 | 426.24 | ↑$2.34 (0.55%) | 422.13 | 426.76 | 241.15K |
| 2024-04-11 | 425.89 | 427.27 | ↑$1.38 (0.32%) | 424.57 | 429.70 | 315.99K |
| 2024-04-10 | 436.11 | 428.67 | ↓$7.44 (-1.71%) | 428.43 | 437.11 | 202.84K |
| 2024-04-09 | 442.90 | 439.68 | ↓$3.22 (-0.73%) | 437.30 | 443.31 | 224.96K |
| 2024-04-08 | 432.88 | 440.27 | ↑$7.39 (1.71%) | 432.88 | 443.86 | 367.55K |
| 2024-04-05 | 434.19 | 433.17 | ↓$1.02 (-0.23%) | 431.26 | 434.85 | 216.11K |
| 2024-04-04 | 438.38 | 433.29 | ↓$5.09 (-1.16%) | 432.76 | 440.63 | 262.07K |
| 2024-04-03 | 437.46 | 435.86 | ↓$1.60 (-0.37%) | 432.77 | 440.11 | 391.21K |
| 2024-04-02 | 441.09 | 439.60 | ↓$1.49 (-0.34%) | 437.44 | 441.22 | 306.74K |
| 2024-04-01 | 452.10 | 442.88 | ↓$9.22 (-2.04%) | 442.58 | 452.95 | 233.38K |
| 2024-03-28 | 449.12 | 454.39 | ↑$5.27 (1.17%) | 447.64 | 455.22 | 359.22K |
| 2024-03-27 | 447.45 | 447.38 | ↓$0.07 (-0.02%) | 443.18 | 447.71 | 312.57K |
| 2024-03-26 | 445.58 | 443.86 | ↓$1.72 (-0.39%) | 443.14 | 446.69 | 282.62K |
| 2024-03-25 | 447.86 | 444.73 | ↓$3.13 (-0.70%) | 436.25 | 447.86 | 359.43K |
| 2024-03-22 | 448.01 | 447.46 | ↓$0.55 (-0.12%) | 440.95 | 450.64 | 456.07K |
| 2024-03-21 | 474.26 | 450.66 | ↓$23.60 (-4.98%) | 449.06 | 479.00 | 0.90M |
| 2024-03-20 | 483.00 | 487.90 | ↑$4.90 (1.01%) | 481.16 | 488.64 | 417.92K |
| 2024-03-19 | 479.82 | 481.87 | ↑$2.05 (0.43%) | 479.75 | 486.09 | 289.43K |
| 2024-03-18 | 477.76 | 477.66 | ↓$0.10 (-0.02%) | 475.98 | 482.31 | 222.95K |
| 2024-03-15 | 472.95 | 475.96 | ↑$3.01 (0.64%) | 472.94 | 478.65 | 286.01K |
| 2024-03-14 | 481.00 | 478.88 | ↓$2.12 (-0.44%) | 474.52 | 483.51 | 225.70K |
| 2024-03-13 | 480.37 | 481.62 | ↑$1.25 (0.26%) | 478.46 | 486.73 | 227.50K |
Create an account or log in to view more rows.
$FDS yeah we're going green today
$FDS It's coming
load 'em up.
$FDS this stock has me so excited i cant sleep!!
$FDS take us to the moon
lets goooooo
$FDS Ride this train. You won't regret.
$FDS News?
$FDS I need a smoke after this trade
$FDS bear trap dude
$FDS I like green candles on my birthday cake
$FDS hi hi