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)

454.62 +6.13 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	449.08	455.48	448.51	454.62	385,048	+6.13(+1.37%)
May 08, 2025	441.00	452.74	438.57	448.49	357,197	+8.29(+1.88%)
May 07, 2025	431.27	442.31	424.99	440.20	341,866	+10.38(+2.41%)
May 06, 2025	430.40	435.14	429.28	429.82	243,907	-3.27(-0.76%)
May 05, 2025	432.94	437.61	431.63	433.09	126,965	-1.47(-0.34%)
May 02, 2025	435.62	437.99	431.71	434.56	234,573	+4.67(+1.09%)
May 01, 2025	431.09	434.62	429.69	429.89	223,926	-2.33(-0.54%)
Apr 30, 2025	425.57	433.00	422.48	432.22	285,187	+3.51(+0.82%)
Apr 29, 2025	423.22	429.60	421.61	428.71	209,477	+5.81(+1.37%)
Apr 28, 2025	426.94	428.66	420.00	422.90	227,286	-1.57(-0.37%)
Apr 25, 2025	427.01	428.00	423.08	424.47	151,568	-3.68(-0.86%)
Apr 24, 2025	425.99	430.79	423.65	428.15	174,201	+2.63(+0.62%)
Apr 23, 2025	428.41	436.73	424.07	425.52	253,166	+1.56(+0.37%)
Apr 22, 2025	416.00	425.60	416.00	423.96	222,153	+10.93(+2.65%)
Apr 21, 2025	423.72	423.72	409.20	413.03	210,653	-14.02(-3.28%)
Apr 17, 2025	426.80	430.93	425.67	427.05	255,290	-0.18(-0.04%)
Apr 16, 2025	434.00	435.16	425.12	427.23	243,117	-9.00(-2.06%)
Apr 15, 2025	434.06	437.99	432.72	436.23	395,745	+3.23(+0.75%)
Apr 14, 2025	431.75	436.65	426.04	433.00	269,484	+7.56(+1.78%)
Apr 11, 2025	414.07	428.47	405.05	425.44	266,476	+8.75(+2.10%)
Apr 10, 2025	421.65	423.09	407.24	416.69	294,851	-10.13(-2.37%)
Apr 09, 2025	395.21	428.42	391.69	426.82	457,497	+27.97(+7.01%)
Apr 08, 2025	417.19	417.19	394.11	398.85	311,656	-6.73(-1.66%)
Apr 07, 2025	423.47	423.47	400.55	405.58	554,617	-10.61(-2.55%)
Apr 04, 2025	433.67	439.26	417.82	416.19	769,259	-20.96(-4.79%)
Apr 03, 2025	442.75	454.17	436.68	437.15	338,568	-14.57(-3.23%)
Apr 02, 2025	456.51	456.51	448.24	451.72	375,357	-5.29(-1.16%)
Apr 01, 2025	454.86	460.39	452.39	457.01	263,511	+2.37(+0.52%)
Mar 31, 2025	448.07	456.01	444.81	454.64	399,229	+5.88(+1.31%)
Mar 28, 2025	450.00	452.08	445.13	448.76	312,797	-0.47(-0.10%)
Mar 27, 2025	442.74	451.12	442.20	449.23	287,525	+7.99(+1.81%)
Mar 26, 2025	441.43	442.99	438.54	441.24	244,285	+1.84(+0.42%)
Mar 25, 2025	435.52	440.76	433.12	439.40	266,005	+7.29(+1.69%)
Mar 24, 2025	435.59	440.57	431.48	432.11	340,045	-0.75(-0.17%)
Mar 21, 2025	425.78	433.50	423.56	432.86	541,243	+1.93(+0.45%)
Mar 20, 2025	435.76	449.47	423.81	430.93	587,476	-7.47(-1.70%)
Mar 19, 2025	438.54	442.92	435.95	438.40	530,149	-1.42(-0.32%)
Mar 18, 2025	438.71	441.82	434.97	439.82	234,368	+0.17(+0.04%)
Mar 17, 2025	435.02	442.02	433.96	439.65	337,044	+2.80(+0.64%)
Mar 14, 2025	429.20	437.06	428.71	436.85	242,550	+9.35(+2.19%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices