FactSet Research Systems Inc (FDS) Historical Stock Data
483.52 ↓6.21 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDS is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 484.59 | 483.52 | ↓$1.07 (-0.22%) | 470.33 | 485.68 | 0.92M |
| 2024-12-19 | 459.15 | 489.73 | ↑$30.58 (6.66%) | 459.15 | 496.90 | 666.46K |
| 2024-12-18 | 488.34 | 473.05 | ↓$15.29 (-3.13%) | 471.82 | 494.25 | 616.58K |
| 2024-12-17 | 485.77 | 488.81 | ↑$3.04 (0.63%) | 482.90 | 490.66 | 437.67K |
| 2024-12-16 | 489.00 | 487.59 | ↓$1.41 (-0.29%) | 485.98 | 492.75 | 334.43K |
| 2024-12-13 | 487.38 | 488.74 | ↑$1.36 (0.28%) | 483.97 | 490.47 | 240.56K |
| 2024-12-12 | 488.39 | 488.61 | ↑$0.22 (0.05%) | 486.87 | 493.15 | 239.22K |
| 2024-12-11 | 484.64 | 490.04 | ↑$5.40 (1.11%) | 484.64 | 490.87 | 264.84K |
| 2024-12-10 | 477.64 | 483.78 | ↑$6.14 (1.29%) | 474.54 | 486.70 | 186.44K |
| 2024-12-09 | 478.67 | 477.76 | ↓$0.91 (-0.19%) | 474.99 | 481.87 | 213.86K |
| 2024-12-06 | 478.34 | 479.97 | ↑$1.63 (0.34%) | 477.84 | 483.39 | 203.36K |
| 2024-12-05 | 483.87 | 478.37 | ↓$5.50 (-1.14%) | 477.95 | 483.93 | 192.71K |
| 2024-12-04 | 484.45 | 483.56 | ↓$0.89 (-0.18%) | 483.11 | 488.00 | 155.95K |
| 2024-12-03 | 489.00 | 485.52 | ↓$3.48 (-0.71%) | 485.33 | 489.85 | 208.01K |
| 2024-12-02 | 489.18 | 489.47 | ↑$0.29 (0.06%) | 485.41 | 491.60 | 209.69K |
| 2024-11-29 | 490.29 | 490.67 | ↑$0.38 (0.08%) | 489.60 | 493.81 | 120.21K |
| 2024-11-27 | 492.59 | 489.50 | ↓$3.09 (-0.63%) | 487.74 | 492.59 | 173.79K |
| 2024-11-26 | 490.37 | 490.98 | ↑$0.61 (0.12%) | 487.83 | 496.02 | 230.75K |
| 2024-11-25 | 491.53 | 491.05 | ↓$0.48 (-0.10%) | 486.44 | 495.63 | 513.13K |
| 2024-11-22 | 488.78 | 487.62 | ↓$1.16 (-0.24%) | 485.17 | 491.22 | 148.64K |
| 2024-11-21 | 476.68 | 485.77 | ↑$9.09 (1.91%) | 474.34 | 486.57 | 257.49K |
| 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 |
Create an account or log in to view more rows.
$FDS here to raid
$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!!