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 )

427.50 -2.37 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	430.74	432.68	425.34	427.50	241,951	-2.37(-0.55%)
Mar 12, 2025	431.66	433.16	423.61	429.87	292,070	-1.30(-0.30%)
Mar 11, 2025	442.36	448.69	430.00	431.17	365,151	-11.74(-2.65%)
Mar 10, 2025	438.03	451.62	437.53	442.91	296,781	+2.18(+0.49%)
Mar 07, 2025	437.14	442.25	431.68	440.73	248,939	-0.97(-0.22%)
Mar 06, 2025	440.24	444.90	437.82	441.70	229,825	-3.72(-0.84%)
Mar 05, 2025	443.11	449.04	440.88	445.42	271,566	+0.70(+0.16%)
Mar 04, 2025	454.43	457.94	442.44	444.72	284,143	-13.37(-2.92%)
Mar 03, 2025	464.79	466.74	456.17	458.09	229,183	-3.65(-0.79%)
Feb 28, 2025	456.38	462.34	453.02	461.74	292,626	+7.03(+1.55%)
Feb 27, 2025	454.17	458.75	453.23	454.71	192,075	+1.03(+0.23%)
Feb 26, 2025	460.31	463.36	453.09	453.68	200,968	-9.26(-2.00%)
Feb 25, 2025	462.74	465.41	461.27	462.94	247,489	+1.38(+0.30%)
Feb 24, 2025	461.95	465.88	459.73	461.56	184,410	-0.22(-0.05%)
Feb 21, 2025	464.90	465.27	458.10	461.78	161,605	-4.35(-0.93%)
Feb 20, 2025	463.67	466.77	461.47	466.13	162,801	-0.05(-0.01%)
Feb 19, 2025	457.92	467.07	455.66	466.18	218,340	+6.08(+1.32%)
Feb 18, 2025	456.07	461.20	452.88	460.10	213,932	+4.01(+0.88%)
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%)

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