FactSet Research Systems Inc (FDS) Historical Stock Data
474.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDS is up 0.02% a day on average. There have been 17 days where FactSet Research Systems Inc closed green and 13 days where FDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 483.68 | 474.44 | ↓$9.24 (-1.91%) | 472.24 | 483.68 | 260.88K |
| 2024-11-19 | 484.35 | 481.40 | ↓$2.95 (-0.61%) | 480.31 | 485.49 | 175.44K |
| 2024-11-18 | 482.88 | 485.93 | ↑$3.05 (0.63%) | 482.88 | 489.65 | 209.07K |
| 2024-11-15 | 493.56 | 483.90 | ↓$9.66 (-1.96%) | 481.10 | 494.77 | 375.13K |
| 2024-11-14 | 490.97 | 495.72 | ↑$4.75 (0.97%) | 487.55 | 499.87 | 377.05K |
| 2024-11-13 | 483.74 | 490.83 | ↑$7.09 (1.47%) | 483.13 | 494.07 | 332.99K |
| 2024-11-12 | 480.41 | 484.27 | ↑$3.86 (0.80%) | 479.62 | 487.00 | 357.87K |
| 2024-11-11 | 478.96 | 481.85 | ↑$2.89 (0.60%) | 478.96 | 484.54 | 261.91K |
| 2024-11-08 | 474.93 | 477.46 | ↑$2.53 (0.53%) | 473.90 | 481.66 | 256.10K |
| 2024-11-07 | 479.12 | 473.88 | ↓$5.24 (-1.09%) | 472.43 | 481.59 | 263.37K |
| 2024-11-06 | 476.82 | 478.47 | ↑$1.65 (0.35%) | 467.24 | 481.48 | 366.40K |
| 2024-11-05 | 461.58 | 467.96 | ↑$6.38 (1.38%) | 461.26 | 469.46 | 224.74K |
| 2024-11-04 | 457.94 | 461.81 | ↑$3.87 (0.85%) | 454.27 | 461.96 | 216.51K |
| 2024-11-01 | 453.68 | 458.80 | ↑$5.12 (1.13%) | 452.02 | 459.69 | 187.78K |
| 2024-10-31 | 453.80 | 454.06 | ↑$0.26 (0.06%) | 452.90 | 458.69 | 260.98K |
| 2024-10-30 | 460.71 | 453.80 | ↓$6.91 (-1.50%) | 453.52 | 464.39 | 209.74K |
| 2024-10-29 | 459.37 | 460.09 | ↑$0.72 (0.16%) | 456.30 | 465.33 | 210.50K |
| 2024-10-28 | 458.37 | 459.29 | ↑$0.92 (0.20%) | 456.68 | 460.06 | 158.52K |
| 2024-10-25 | 459.37 | 454.94 | ↓$4.43 (-0.96%) | 453.38 | 460.02 | 199.96K |
| 2024-10-24 | 463.63 | 456.63 | ↓$7.00 (-1.51%) | 456.58 | 463.63 | 254.20K |
| 2024-10-23 | 465.47 | 463.77 | ↓$1.70 (-0.37%) | 461.84 | 467.98 | 189.68K |
| 2024-10-22 | 466.99 | 465.07 | ↓$1.92 (-0.41%) | 462.88 | 466.99 | 149.55K |
| 2024-10-21 | 469.47 | 468.93 | ↓$0.54 (-0.12%) | 466.67 | 470.15 | 173.84K |
| 2024-10-18 | 474.06 | 471.53 | ↓$2.53 (-0.53%) | 470.48 | 474.06 | 255.90K |
| 2024-10-17 | 473.49 | 472.47 | ↓$1.02 (-0.22%) | 468.55 | 474.83 | 215.08K |
| 2024-10-16 | 468.01 | 470.46 | ↑$2.45 (0.52%) | 467.88 | 474.29 | 285.79K |
| 2024-10-15 | 464.55 | 469.11 | ↑$4.56 (0.98%) | 464.55 | 475.37 | 204.24K |
| 2024-10-14 | 458.27 | 461.85 | ↑$3.58 (0.78%) | 456.29 | 463.09 | 168.31K |
| 2024-10-11 | 455.39 | 456.81 | ↑$1.42 (0.31%) | 449.18 | 457.66 | 207.01K |
| 2024-10-10 | 454.11 | 454.03 | ↓$0.08 (-0.02%) | 452.62 | 459.19 | 143.31K |
Create an account or log in to view more rows.
$FDS time to short this
$FDS power hour will be fucking crazy
$FDS Chill out and chill some more. It's all temporary.
$FDS Be patient !!
$FDS let it ride
$FDS what V recovery or fake pump
$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