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

Markets:

Overview

News

Currencies

International

Treasuries

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

446.21 -3.77 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	448.38	450.00	444.66	446.21	232,216	-3.77(-0.84%)
Jul 10, 2025	444.62	453.00	444.62	449.98	255,344	+2.17(+0.48%)
Jul 09, 2025	444.00	447.83	439.84	447.81	146,804	+3.24(+0.73%)
Jul 08, 2025	446.97	449.74	441.24	444.57	310,618	-3.32(-0.74%)
Jul 07, 2025	447.94	450.33	444.87	447.89	260,615	-0.05(-0.01%)
Jul 03, 2025	447.61	450.48	445.30	447.94	185,676	+0.23(+0.05%)
Jul 02, 2025	448.90	450.63	443.75	447.71	191,271	-2.59(-0.58%)
Jul 01, 2025	445.12	451.08	442.75	450.30	200,975	+3.02(+0.68%)
Jun 30, 2025	441.43	449.07	438.21	447.28	266,954	+5.85(+1.33%)
Jun 27, 2025	438.33	448.33	434.96	441.43	713,032	+4.40(+1.01%)
Jun 26, 2025	441.84	442.60	437.00	437.03	306,110	-2.84(-0.65%)
Jun 25, 2025	435.90	441.03	429.83	439.87	291,923	+2.27(+0.52%)
Jun 24, 2025	437.80	439.93	428.50	437.60	594,109	+0.57(+0.13%)
Jun 23, 2025	438.16	445.83	430.19	437.03	763,497	+14.69(+3.48%)
Jun 20, 2025	425.82	428.36	419.61	422.34	763,478	-2.70(-0.64%)
Jun 18, 2025	424.10	428.47	421.74	425.04	389,046	+1.34(+0.32%)
Jun 17, 2025	417.60	424.94	417.60	423.70	520,816	+2.40(+0.57%)
Jun 16, 2025	423.03	426.01	419.72	421.30	338,805	+1.40(+0.33%)
Jun 13, 2025	421.25	424.15	418.22	419.90	325,974	-4.27(-1.01%)
Jun 12, 2025	421.79	424.92	420.00	424.17	506,870	+0.79(+0.19%)
Jun 11, 2025	425.34	426.19	421.34	423.38	248,421	-2.22(-0.52%)
Jun 10, 2025	426.76	427.88	423.81	425.60	205,679	-1.16(-0.27%)
Jun 09, 2025	431.98	431.98	421.15	426.76	223,502	-5.59(-1.29%)
Jun 06, 2025	433.63	435.19	429.25	432.35	225,632	+0.87(+0.20%)
Jun 05, 2025	434.32	435.99	430.62	431.48	306,851	-2.31(-0.53%)
Jun 04, 2025	435.36	438.90	433.31	433.79	568,317	-0.73(-0.17%)
Jun 03, 2025	454.84	455.73	431.16	434.52	818,640	-22.04(-4.83%)
Jun 02, 2025	454.58	457.20	448.66	456.56	271,373	-1.70(-0.37%)
May 30, 2025	464.42	464.56	450.78	458.26	554,135	-6.21(-1.34%)
May 29, 2025	457.81	464.71	442.09	464.47	168,035	+5.29(+1.15%)
May 28, 2025	467.49	467.49	458.89	459.18	220,290	-2.71(-0.59%)
May 27, 2025	464.22	468.33	460.79	461.90	310,451	+0.19(+0.04%)
May 23, 2025	457.58	464.30	457.58	461.71	171,728	-1.19(-0.26%)
May 22, 2025	460.68	464.13	458.76	462.89	267,685	-0.32(-0.07%)
May 21, 2025	467.28	470.53	462.21	463.21	353,273	-5.84(-1.24%)
May 20, 2025	466.76	470.81	464.73	469.05	327,412	-0.23(-0.05%)
May 19, 2025	469.03	472.21	465.67	469.28	240,563	-2.92(-0.62%)
May 16, 2025	468.04	473.67	464.99	472.20	680,734	+3.90(+0.83%)
May 15, 2025	460.29	468.32	460.29	468.30	426,691	+9.52(+2.07%)
May 14, 2025	450.80	460.41	446.53	458.78	372,236	+8.42(+1.87%)
May 13, 2025	456.90	461.12	449.74	450.36	361,647	-4.96(-1.09%)
May 12, 2025	459.38	460.19	452.81	455.32	331,425	+1.78(+0.39%)
May 09, 2025	448.02	454.40	447.45	453.55	385,959	+6.12(+1.37%)
May 08, 2025	439.96	451.67	437.53	447.43	358,042	+8.27(+1.88%)
May 07, 2025	430.25	441.26	423.99	439.16	342,675	+10.36(+2.42%)
May 06, 2025	429.38	434.11	428.27	428.80	244,484	-3.26(-0.76%)
May 05, 2025	431.92	436.58	430.61	432.07	127,265	-1.47(-0.34%)
May 02, 2025	434.59	436.95	430.69	433.53	235,128	+4.66(+1.09%)

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