Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

FactSet Research Systems Inc. Common Stock (NY: FDS )

456.09 -3.30 (-0.72%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	459.13	462.42	456.00	456.09	190,431	-3.30(-0.72%)
Feb 13, 2025	456.54	460.20	454.76	459.39	237,427	+5.18(+1.14%)
Feb 12, 2025	449.88	454.66	448.18	454.21	212,089	-0.07(-0.02%)
Feb 11, 2025	457.80	458.30	450.51	454.28	281,092	-6.38(-1.38%)
Feb 10, 2025	472.47	472.47	459.13	460.66	222,053	-6.13(-1.31%)
Feb 07, 2025	472.57	473.81	465.00	466.79	221,895	-2.49(-0.53%)
Feb 06, 2025	470.26	471.71	467.53	469.28	207,566	+0.46(+0.10%)
Feb 05, 2025	467.26	468.93	463.37	468.82	178,583	+1.98(+0.42%)
Feb 04, 2025	468.09	472.67	466.59	466.84	240,860	-2.97(-0.63%)
Feb 03, 2025	469.14	474.32	464.11	469.81	336,120	-4.60(-0.97%)
Jan 31, 2025	470.99	477.92	469.53	474.41	1,350,165	+2.29(+0.49%)
Jan 30, 2025	470.07	474.86	468.97	472.12	219,510	+7.49(+1.61%)
Jan 29, 2025	467.89	471.45	462.92	464.63	250,014	-5.99(-1.27%)
Jan 28, 2025	470.00	477.02	465.69	470.62	374,994	-4.81(-1.01%)
Jan 27, 2025	467.67	476.83	461.35	475.43	334,008	+8.31(+1.78%)
Jan 24, 2025	464.36	467.40	463.69	467.12	217,253	+2.74(+0.59%)
Jan 23, 2025	465.07	465.38	460.94	464.38	277,895	-0.39(-0.08%)
Jan 22, 2025	465.00	465.84	462.36	464.77	341,110	-1.37(-0.29%)
Jan 21, 2025	465.00	468.80	463.92	466.14	250,031	+3.15(+0.68%)
Jan 17, 2025	458.75	464.81	458.75	462.99	388,302	+3.02(+0.66%)
Jan 16, 2025	455.40	460.90	449.94	459.97	265,091	+5.99(+1.32%)
Jan 15, 2025	461.00	462.06	449.51	453.98	477,907	-0.19(-0.04%)
Jan 14, 2025	457.31	457.31	450.85	454.17	279,289	-0.69(-0.15%)
Jan 13, 2025	449.72	456.51	449.72	454.86	271,083	+1.84(+0.41%)
Jan 10, 2025	450.49	455.99	446.99	453.02	320,029	-5.44(-1.19%)
Jan 08, 2025	457.56	461.07	457.09	458.46	415,626	-2.22(-0.48%)
Jan 07, 2025	466.85	470.25	458.52	460.68	266,145	-5.35(-1.15%)
Jan 06, 2025	473.68	474.91	465.18	466.03	299,185	-9.03(-1.90%)
Jan 03, 2025	477.13	478.60	473.56	475.06	158,739	-1.45(-0.30%)
Jan 02, 2025	484.33	484.33	475.31	476.51	177,234	-3.77(-0.78%)
Dec 31, 2024				480.28	0	-2.40(-0.50%)
Dec 30, 2024	480.44	486.25	477.08	482.68	205,203	-3.88(-0.80%)
Dec 27, 2024	490.16	493.00	482.85	486.56	155,216	-5.05(-1.03%)
Dec 26, 2024	487.77	492.96	487.43	491.61	163,885	+0.26(+0.05%)
Dec 24, 2024	489.89	492.00	487.70	491.35	110,734	+2.01(+0.41%)
Dec 23, 2024	480.02	489.83	480.02	489.34	264,303	+5.82(+1.20%)
Dec 20, 2024	484.59	485.68	470.33	483.52	922,801	-4.73(-0.97%)
Dec 19, 2024	459.15	496.90	459.15	488.25	448,955	+15.20(+3.21%)
Dec 18, 2024	488.34	494.25	471.85	473.05	616,576	-15.76(-3.22%)
Dec 17, 2024	485.77	490.66	482.89	488.81	437,673	+1.22(+0.25%)
Dec 16, 2024	489.00	492.75	485.98	487.59	337,954	-1.15(-0.24%)
Dec 13, 2024	487.38	490.47	483.97	488.74	240,563	+0.13(+0.03%)
Dec 12, 2024	488.39	493.15	486.87	488.61	239,221	-1.43(-0.29%)
Dec 11, 2024	484.64	490.87	484.64	490.04	264,842	+6.26(+1.29%)
Dec 10, 2024	477.64	486.70	474.54	483.78	186,439	+6.02(+1.26%)
Dec 09, 2024	478.67	481.87	474.99	477.76	213,861	-2.21(-0.46%)
Dec 06, 2024	478.34	483.39	477.84	479.97	203,364	+1.60(+0.33%)
Dec 05, 2024	483.87	483.93	477.95	478.37	196,115	-5.19(-1.07%)
Dec 04, 2024	484.45	488.00	483.11	483.56	155,945	-1.96(-0.40%)
Dec 03, 2024	489.00	489.85	485.33	485.52	208,012	-3.95(-0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FactSet Research Systems Inc. Common Stock (NY: FDS )

Historical Prices