NYSE - Delayed Quote USD

FactSet Research Systems Inc. (FDS)

437.88 -0.55 (-0.13%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 437.88 437.88 437.88 437.88 437.88 1,829
Apr 22, 2024 437.04 441.63 435.44 438.43 438.43 286,400
Apr 19, 2024 431.52 435.82 429.38 434.02 434.02 296,800
Apr 18, 2024 430.66 431.55 424.65 429.46 429.46 167,000
Apr 17, 2024 430.33 432.82 428.36 429.25 429.25 247,700
Apr 16, 2024 424.77 427.83 424.46 427.06 427.06 279,200
Apr 15, 2024 430.22 430.98 422.03 424.09 424.09 295,500
Apr 12, 2024 423.90 426.76 422.13 426.24 426.24 241,200
Apr 11, 2024 425.89 429.70 424.57 427.27 427.27 316,100
Apr 10, 2024 436.11 437.11 428.43 428.67 428.67 202,800
Apr 9, 2024 442.90 443.31 437.30 439.68 439.68 225,100
Apr 8, 2024 432.88 443.86 432.88 440.27 440.27 367,600
Apr 5, 2024 434.19 434.85 431.26 433.17 433.17 216,200
Apr 4, 2024 438.38 440.63 432.76 433.29 433.29 262,100
Apr 3, 2024 437.46 440.11 432.77 435.86 435.86 391,400
Apr 2, 2024 441.09 441.22 437.44 439.60 439.60 306,700
Apr 1, 2024 452.10 452.95 442.58 442.88 442.88 234,300
Mar 28, 2024 449.12 455.22 447.64 454.39 454.39 360,300
Mar 27, 2024 447.45 447.71 443.18 447.38 447.38 312,500
Mar 26, 2024 445.58 446.69 443.14 443.86 443.86 282,900
Mar 25, 2024 447.86 447.86 436.25 444.73 444.73 359,700
Mar 22, 2024 448.01 450.64 440.95 447.46 447.46 456,100
Mar 21, 2024 474.26 479.00 449.06 450.66 450.66 903,400
Mar 20, 2024 483.00 488.64 481.16 487.90 487.90 418,400
Mar 19, 2024 479.82 486.09 479.75 481.87 481.87 289,400
Mar 18, 2024 477.76 482.31 475.98 477.66 477.66 222,900
Mar 15, 2024 472.95 478.65 472.94 475.96 475.96 286,000
Mar 14, 2024 481.00 483.51 474.52 478.88 478.88 225,700
Mar 13, 2024 480.37 486.73 478.46 481.62 481.62 227,500
Mar 12, 2024 477.15 484.49 474.98 480.20 480.20 224,800
Mar 11, 2024 467.87 477.37 465.62 476.85 476.85 219,900
Mar 8, 2024 468.08 470.91 464.54 466.12 466.12 152,100
Mar 7, 2024 467.69 469.93 464.88 467.26 467.26 155,400
Mar 6, 2024 464.32 465.21 459.00 464.95 464.95 167,400
Mar 5, 2024 462.67 466.78 461.89 464.33 464.33 260,900
Mar 4, 2024 461.48 468.25 461.48 464.98 464.98 189,400
Mar 1, 2024 461.55 462.95 457.04 461.32 461.32 236,100
Feb 29, 2024 466.82 468.00 460.05 462.58 462.58 327,400
Feb 28, 2024 0.98 Dividend
Feb 28, 2024 460.20 466.46 460.20 465.99 465.99 201,800
Feb 27, 2024 459.00 461.84 456.85 461.54 460.56 183,100
Feb 26, 2024 462.99 465.02 458.80 459.07 458.10 142,900
Feb 23, 2024 460.18 464.26 460.02 463.47 462.49 144,300
Feb 22, 2024 457.18 460.79 454.65 458.87 457.90 192,000
Feb 21, 2024 457.24 457.24 451.72 453.35 452.39 187,500
Feb 20, 2024 457.37 458.43 451.81 456.86 455.89 184,400
Feb 16, 2024 463.56 465.67 456.33 458.42 457.45 455,500
Feb 15, 2024 464.43 466.72 460.13 464.02 463.03 238,500
Feb 14, 2024 465.23 468.02 456.93 461.78 460.80 252,500
Feb 13, 2024 465.91 466.76 458.66 463.33 462.35 286,500
Feb 12, 2024 477.24 477.74 468.88 471.22 470.22 238,100
Feb 9, 2024 469.97 477.65 469.97 477.59 476.58 196,900
Feb 8, 2024 482.26 482.26 468.14 470.06 469.06 231,300
Feb 7, 2024 480.00 483.91 477.48 483.06 482.03 165,000
Feb 6, 2024 477.78 480.29 474.81 477.41 476.40 180,900
Feb 5, 2024 484.21 485.91 476.26 477.40 476.39 205,000
Feb 2, 2024 480.19 487.79 479.44 486.77 485.74 210,700
Feb 1, 2024 476.02 484.57 474.26 484.57 483.54 174,600
Jan 31, 2024 480.00 482.51 474.59 475.92 474.91 254,300
Jan 30, 2024 472.59 479.70 472.59 479.24 478.22 136,000
Jan 29, 2024 468.43 472.80 465.67 472.70 471.70 167,700
Jan 26, 2024 472.23 472.92 469.58 470.67 469.67 129,000
Jan 25, 2024 469.00 473.91 465.27 471.08 470.08 180,800
Jan 24, 2024 472.56 473.69 469.85 470.85 469.85 155,800
Jan 23, 2024 468.71 471.66 468.03 470.91 469.91 163,400
Jan 22, 2024 464.12 468.81 463.78 467.77 466.78 166,500
Jan 19, 2024 463.53 465.06 459.44 463.45 462.47 204,600
Jan 18, 2024 460.49 462.46 458.08 461.18 460.20 148,000
Jan 17, 2024 461.12 465.47 458.29 458.42 457.45 136,900
Jan 16, 2024 465.00 465.84 460.14 462.23 461.25 176,900
Jan 12, 2024 467.65 469.22 463.07 466.56 465.57 147,200
Jan 11, 2024 463.97 465.45 459.22 464.96 463.97 214,200
Jan 10, 2024 455.59 463.25 454.84 462.77 461.79 233,700
Jan 9, 2024 456.49 460.09 454.28 454.51 453.54 152,200
Jan 8, 2024 459.26 460.08 454.26 458.76 457.79 183,600
Jan 5, 2024 458.25 460.00 454.99 456.58 455.61 182,700
Jan 4, 2024 453.53 460.64 451.96 458.16 457.19 163,100
Jan 3, 2024 462.43 463.39 454.14 454.72 453.75 244,000
Jan 2, 2024 464.12 471.74 450.50 462.74 461.76 301,500
Dec 29, 2023 473.30 478.35 473.30 477.05 476.04 148,800
Dec 28, 2023 475.34 478.60 473.36 476.79 475.78 226,700
Dec 27, 2023 472.64 474.73 470.77 474.21 473.20 162,900
Dec 26, 2023 466.45 472.83 466.45 472.31 471.31 181,300
Dec 22, 2023 472.68 475.00 465.62 469.13 468.13 250,700
Dec 21, 2023 454.86 471.36 453.84 470.18 469.18 485,300
Dec 20, 2023 445.44 461.73 444.30 452.32 451.36 435,400
Dec 19, 2023 445.00 468.72 441.15 448.65 447.70 561,000
Dec 18, 2023 459.46 460.18 455.19 458.48 457.51 358,900
Dec 15, 2023 450.50 460.84 450.50 456.96 455.99 651,100
Dec 14, 2023 458.94 461.66 452.60 454.00 453.04 321,500
Dec 13, 2023 455.48 461.85 454.59 458.98 458.01 300,700
Dec 12, 2023 449.61 453.43 446.95 453.20 452.24 299,600
Dec 11, 2023 444.99 450.64 444.99 449.14 448.19 230,800
Dec 8, 2023 439.96 444.64 439.03 443.89 442.95 228,800
Dec 7, 2023 444.01 445.61 441.49 442.14 441.20 210,700
Dec 6, 2023 448.37 450.69 441.47 443.54 442.60 229,400
Dec 5, 2023 453.56 453.56 442.59 446.50 445.55 253,400
Dec 4, 2023 451.09 455.94 448.91 454.30 453.34 251,000
Dec 1, 2023 452.79 455.26 450.53 455.17 454.20 239,800
Nov 30, 2023 454.67 455.24 450.18 453.46 452.50 734,800
Nov 29, 2023 0.98 Dividend
Nov 29, 2023 457.26 460.42 452.43 454.39 453.43 247,900
Nov 28, 2023 459.92 463.81 456.54 456.54 454.59 140,800
Nov 27, 2023 459.42 461.90 458.21 460.28 458.32 178,400
Nov 24, 2023 458.63 462.07 454.94 460.11 458.15 95,500
Nov 22, 2023 458.61 462.25 455.29 457.76 455.81 171,300
Nov 21, 2023 457.37 461.26 455.89 457.41 455.46 228,100
Nov 20, 2023 457.80 457.80 452.68 456.00 454.05 179,500
Nov 17, 2023 465.73 465.73 456.01 457.34 455.39 190,700
Nov 16, 2023 459.72 466.03 459.72 464.28 462.30 169,500
Nov 15, 2023 456.85 463.70 456.85 458.54 456.58 161,800
Nov 14, 2023 457.50 463.31 456.39 459.43 457.47 173,900
Nov 13, 2023 449.84 454.14 448.75 453.46 451.53 171,400
Nov 10, 2023 450.55 454.46 445.91 453.02 451.09 170,200
Nov 9, 2023 447.92 450.79 443.58 448.55 446.64 170,100
Nov 8, 2023 448.78 449.49 445.18 445.73 443.83 210,000
Nov 7, 2023 447.20 451.34 443.80 448.87 446.96 266,200
Nov 6, 2023 442.71 446.64 439.54 446.57 444.67 206,900
Nov 3, 2023 445.19 450.55 443.01 443.79 441.90 214,900
Nov 2, 2023 438.92 443.94 437.50 442.26 440.37 187,400
Nov 1, 2023 433.78 437.22 432.30 436.57 434.71 127,600
Oct 31, 2023 428.06 433.97 425.33 431.89 430.05 347,700
Oct 30, 2023 422.88 429.40 420.19 427.25 425.43 207,400
Oct 27, 2023 428.60 428.60 419.19 420.42 418.63 184,800
Oct 26, 2023 424.75 433.07 424.75 429.06 427.23 159,000
Oct 25, 2023 428.53 431.48 423.51 424.18 422.37 185,200
Oct 24, 2023 433.04 435.36 426.00 429.91 428.08 139,900
Oct 23, 2023 428.11 436.26 427.16 431.68 429.84 166,700
Oct 20, 2023 437.69 438.00 429.29 430.12 428.29 178,000
Oct 19, 2023 443.03 446.14 436.84 436.87 435.01 216,500
Oct 18, 2023 448.80 450.35 442.67 443.80 441.91 190,800
Oct 17, 2023 446.66 453.40 446.66 450.07 448.15 211,000
Oct 16, 2023 449.11 451.65 446.39 447.91 446.00 180,300
Oct 13, 2023 449.75 450.94 443.66 446.63 444.72 188,900
Oct 12, 2023 458.88 458.88 447.03 447.32 445.41 263,300
Oct 11, 2023 452.95 458.46 452.95 456.87 454.92 215,700
Oct 10, 2023 451.16 456.59 451.16 453.34 451.41 203,400
Oct 9, 2023 451.35 455.54 450.56 451.42 449.49 252,500
Oct 6, 2023 447.43 455.31 446.02 452.31 450.38 184,000
Oct 5, 2023 447.45 452.60 446.70 449.19 447.27 325,100
Oct 4, 2023 437.24 447.69 437.24 447.30 445.39 332,100
Oct 3, 2023 434.86 438.62 432.97 435.73 433.87 363,900
Oct 2, 2023 435.85 440.93 432.35 436.07 434.21 235,300
Sep 29, 2023 444.02 446.66 436.69 437.26 435.39 275,400
Sep 28, 2023 436.41 445.00 435.44 441.86 439.98 327,200
Sep 27, 2023 434.12 435.21 428.81 435.19 433.33 257,500
Sep 26, 2023 434.31 437.46 431.96 432.09 430.25 251,200
Sep 25, 2023 434.85 438.23 430.25 436.97 435.11 298,500
Sep 22, 2023 421.26 438.48 420.56 435.82 433.96 428,900
Sep 21, 2023 421.89 448.93 420.00 426.76 424.94 837,100
Sep 20, 2023 428.20 429.81 423.42 423.77 421.96 424,200
Sep 19, 2023 428.66 430.62 424.02 426.31 424.49 321,700
Sep 18, 2023 427.47 431.99 426.63 429.18 427.35 268,200
Sep 15, 2023 429.62 434.81 426.69 427.67 425.85 443,300
Sep 14, 2023 430.60 432.40 426.79 431.66 429.82 220,800
Sep 13, 2023 424.34 429.20 420.64 429.14 427.31 229,000
Sep 12, 2023 425.53 427.57 422.11 423.52 421.71 191,400
Sep 11, 2023 430.43 430.88 424.98 426.44 424.62 213,100
Sep 8, 2023 431.00 433.63 426.52 429.00 427.17 217,300
Sep 7, 2023 429.49 432.05 427.95 430.92 429.08 209,500
Sep 6, 2023 431.71 437.22 429.95 430.51 428.67 223,800
Sep 5, 2023 434.59 436.34 432.31 432.52 430.68 183,000
Sep 1, 2023 438.78 439.22 433.65 435.48 433.62 196,300
Aug 31, 2023 435.56 440.21 435.56 436.41 434.55 265,600
Aug 30, 2023 0.98 Dividend
Aug 30, 2023 429.47 435.58 429.47 434.95 433.09 157,900
Aug 29, 2023 427.79 431.47 426.34 430.81 428.00 219,300
Aug 28, 2023 430.59 433.37 427.28 429.05 426.25 212,600
Aug 25, 2023 439.12 442.96 429.30 429.57 426.76 306,600
Aug 24, 2023 438.84 445.37 437.50 440.47 437.59 292,400
Aug 23, 2023 431.44 438.50 430.05 437.55 434.69 203,800
Aug 22, 2023 430.94 432.92 427.81 430.02 427.21 179,500
Aug 21, 2023 428.52 430.39 425.07 430.00 427.19 189,300
Aug 18, 2023 427.89 432.34 426.41 429.40 426.60 265,300
Aug 17, 2023 425.77 431.84 425.43 430.39 427.58 279,700
Aug 16, 2023 422.90 428.90 422.27 425.10 422.32 151,700
Aug 15, 2023 423.17 424.80 420.97 423.67 420.90 137,900
Aug 14, 2023 424.43 426.66 423.34 425.42 422.64 103,200
Aug 11, 2023 421.18 426.52 419.87 423.98 421.21 157,100
Aug 10, 2023 424.55 426.96 421.29 422.39 419.63 197,300
Aug 9, 2023 420.36 423.82 418.58 421.98 419.22 246,100
Aug 8, 2023 422.08 422.14 415.35 420.34 417.59 245,500
Aug 7, 2023 422.91 426.69 420.09 424.79 422.02 272,800
Aug 4, 2023 431.80 432.34 421.58 422.09 419.33 245,100
Aug 3, 2023 433.34 437.20 430.66 431.04 428.23 373,700
Aug 2, 2023 430.04 437.47 429.93 434.10 431.27 353,600
Aug 1, 2023 433.22 435.32 430.70 433.59 430.76 286,700
Jul 31, 2023 436.60 438.67 433.39 435.04 432.20 366,300
Jul 28, 2023 439.35 439.35 433.16 436.51 433.66 286,200
Jul 27, 2023 441.58 442.00 434.86 435.44 432.60 343,000
Jul 26, 2023 438.27 441.00 435.10 440.42 437.54 265,000
Jul 25, 2023 436.00 442.35 436.00 439.24 436.37 290,900
Jul 24, 2023 431.91 436.80 430.35 436.74 433.89 340,900
Jul 21, 2023 430.25 433.14 427.59 431.94 429.12 283,400
Jul 20, 2023 425.74 429.79 422.57 429.60 426.79 362,600
Jul 19, 2023 424.60 430.66 423.42 425.18 422.40 326,000
Jul 18, 2023 421.95 426.60 421.25 424.36 421.59 317,100
Jul 17, 2023 410.38 420.68 410.38 420.10 417.36 339,800
Jul 14, 2023 414.00 419.22 410.21 410.73 408.05 318,000
Jul 13, 2023 400.14 414.17 400.14 413.84 411.14 414,300
Jul 12, 2023 405.92 409.00 398.75 399.52 396.91 421,800
Jul 11, 2023 395.43 401.88 393.03 400.70 398.08 346,800
Jul 10, 2023 386.74 397.89 385.57 395.43 392.85 348,400
Jul 7, 2023 389.50 391.42 385.28 387.57 385.04 350,300
Jul 6, 2023 392.46 393.68 388.96 391.20 388.65 409,600
Jul 5, 2023 391.97 395.59 388.06 395.45 392.87 444,000
Jul 3, 2023 397.96 398.75 390.83 393.54 390.97 200,200
Jun 30, 2023 397.37 402.30 396.68 400.65 398.03 275,600
Jun 29, 2023 395.41 398.04 393.73 395.55 392.97 211,400
Jun 28, 2023 400.75 400.75 391.25 395.48 392.90 328,000
Jun 27, 2023 396.32 401.46 392.95 400.34 397.73 477,800
Jun 26, 2023 393.03 395.92 391.28 395.66 393.08 420,300
Jun 23, 2023 401.59 405.24 393.74 394.05 391.48 671,100
Jun 22, 2023 417.92 417.92 391.97 404.15 401.51 939,300
Jun 21, 2023 421.40 426.00 419.38 423.34 420.58 487,200
Jun 20, 2023 418.21 426.64 418.21 421.55 418.80 501,100
Jun 16, 2023 424.47 429.98 418.41 420.91 418.16 513,000
Jun 15, 2023 412.75 424.99 412.00 422.32 419.56 348,100
Jun 14, 2023 406.04 412.41 403.31 410.99 408.31 252,900
Jun 13, 2023 400.81 407.46 399.23 406.45 403.80 328,300
Jun 12, 2023 397.40 400.71 397.02 400.28 397.67 243,500
Jun 9, 2023 404.20 405.57 395.63 397.58 394.98 350,300
Jun 8, 2023 397.07 407.00 395.12 403.45 400.82 280,400
Jun 7, 2023 398.60 400.91 395.54 397.54 394.94 211,200
Jun 6, 2023 396.20 402.55 396.20 397.60 395.00 174,700
Jun 5, 2023 397.50 400.64 395.30 398.19 395.59 150,000
Jun 2, 2023 393.93 399.27 393.46 398.81 396.21 184,800
Jun 1, 2023 386.58 391.39 380.96 390.29 387.74 246,000
May 31, 2023 389.29 389.86 383.35 384.89 382.38 521,400
May 30, 2023 0.98 Dividend
May 30, 2023 388.13 392.40 384.18 389.86 387.31 321,200
May 26, 2023 385.97 388.54 384.20 388.44 384.93 234,400
May 25, 2023 384.72 387.63 382.02 385.07 381.59 205,100
May 24, 2023 387.13 388.65 384.31 384.58 381.10 205,800
May 23, 2023 395.64 402.41 388.55 389.04 385.52 212,900
May 22, 2023 396.46 399.81 393.08 398.25 394.65 280,500
May 19, 2023 395.48 400.64 395.48 396.19 392.61 249,500
May 18, 2023 394.77 395.13 390.11 393.55 389.99 269,200
May 17, 2023 389.63 395.67 386.42 394.26 390.70 308,300
May 16, 2023 393.86 395.45 386.46 388.54 385.03 322,000
May 15, 2023 398.30 400.34 393.92 396.03 392.45 221,800
May 12, 2023 402.72 404.69 397.64 398.36 394.76 262,700
May 11, 2023 402.70 406.19 397.49 400.27 396.65 188,700
May 10, 2023 405.09 407.90 403.86 404.39 400.74 234,400
May 9, 2023 399.60 404.31 396.86 402.01 398.38 207,000
May 8, 2023 407.86 409.24 401.45 402.67 399.03 180,700
May 5, 2023 398.30 407.19 398.30 405.85 402.18 240,800
May 4, 2023 395.74 398.20 393.06 395.01 391.44 222,300
May 3, 2023 399.63 401.29 391.02 393.65 390.09 300,800
May 2, 2023 408.21 408.21 393.71 398.08 394.48 335,900
May 1, 2023 410.97 416.00 410.67 411.13 407.41 134,100
Apr 28, 2023 408.46 414.25 407.89 411.69 407.97 221,300
Apr 27, 2023 404.25 410.18 402.48 410.16 406.45 158,700
Apr 26, 2023 409.34 412.57 399.62 401.40 397.77 223,300
Apr 25, 2023 421.35 425.00 411.74 412.07 408.35 177,000
Apr 24, 2023 422.86 424.36 419.19 422.20 418.38 169,600

Related Tickers

MORN Morningstar, Inc.
302.12
-0.30%
 
MSCI MSCI Inc.
465.21
-9.70%
 
DNB Dun & Bradstreet Holdings, Inc.
9.28
+0.98%
 
CBOE Cboe Global Markets, Inc.
180.11
+0.06%
 
CME CME Group Inc.
215.02
-0.21%
 
MCO Moody's Corporation
377.69
-0.41%
 
SPGI S&P Global Inc.
414.60
-0.56%
 
ICE Intercontinental Exchange, Inc.
131.64
-0.01%
 
NDAQ Nasdaq, Inc.
61.27
+0.11%
 
TASE.TA The Tel-Aviv Stock Exchange Ltd.
2,520.00
0.00%