Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 420.23 421.40 415.43 415.82 254,681 -6.04(-1.43%)
Apr 29, 2024 420.13 424.84 420.13 421.86 212,728 +1.47(+0.35%)
Apr 26, 2024 416.75 422.15 416.75 420.39 185,617 +2.75(+0.66%)
Apr 25, 2024 420.92 421.48 417.22 417.64 180,578 -4.11(-0.97%)
Apr 24, 2024 416.46 422.88 415.96 421.75 299,113 +2.88(+0.69%)
Apr 23, 2024 436.76 436.76 417.05 418.87 363,738 -18.44(-4.22%)
Apr 22, 2024 435.92 440.50 434.33 437.31 287,126 +4.40(+1.02%)
Apr 19, 2024 430.42 434.70 428.28 432.91 297,571 +4.55(+1.06%)
Apr 18, 2024 429.56 430.45 423.56 428.36 167,444 +0.21(+0.05%)
Apr 17, 2024 429.23 431.71 427.26 428.15 248,303 +2.19(+0.51%)
Apr 16, 2024 423.68 426.74 423.37 425.97 279,913 +2.96(+0.70%)
Apr 15, 2024 429.12 429.88 420.94 423.00 296,304 -2.14(-0.50%)
Apr 12, 2024 422.81 425.67 421.05 425.15 241,770 -1.03(-0.24%)
Apr 11, 2024 424.80 428.60 423.48 426.18 316,935 -1.40(-0.33%)
Apr 10, 2024 434.99 435.99 427.33 427.57 203,359 -10.98(-2.50%)
Apr 09, 2024 441.77 442.17 436.18 438.56 225,842 -0.59(-0.13%)
Apr 08, 2024 431.77 442.72 431.77 439.14 368,495 +7.08(+1.64%)
Apr 05, 2024 433.08 433.73 430.16 432.06 216,731 -0.12(-0.03%)
Apr 04, 2024 437.26 439.50 431.65 432.18 262,746 -2.56(-0.59%)
Apr 03, 2024 436.34 438.98 431.66 434.75 392,363 -3.73(-0.85%)
Apr 02, 2024 439.96 440.09 436.32 438.48 307,528 -3.27(-0.74%)
Apr 01, 2024 450.94 451.79 441.45 441.75 234,956 -11.48(-2.53%)
Mar 28, 2024 447.97 454.06 452.69 453.23 361,207 +6.99(+1.57%)
Mar 27, 2024 446.31 446.56 442.05 446.24 313,367 +3.51(+0.79%)
Mar 26, 2024 444.44 445.55 442.01 442.72 283,619 -0.87(-0.20%)
Mar 25, 2024 446.71 446.71 435.13 443.59 372,708 -2.72(-0.61%)
Mar 22, 2024 446.86 449.49 439.82 446.31 457,249 -3.19(-0.71%)
Mar 21, 2024 473.05 477.77 447.91 449.51 905,867 -37.14(-7.63%)
Mar 20, 2024 481.76 487.39 479.93 486.65 419,491 +6.01(+1.25%)
Mar 19, 2024 478.59 484.85 478.52 480.64 290,174 +4.20(+0.88%)
Mar 18, 2024 476.54 481.07 474.76 476.44 223,516 +1.70(+0.36%)
Mar 15, 2024 471.74 477.42 471.73 474.74 286,744 -2.91(-0.61%)
Mar 14, 2024 479.77 482.27 473.31 477.65 226,282 -2.73(-0.57%)
Mar 13, 2024 479.14 485.49 477.24 480.39 228,086 +1.42(+0.30%)
Mar 12, 2024 475.93 483.25 473.76 478.97 225,341 +3.34(+0.70%)
Mar 11, 2024 466.67 476.15 464.43 475.63 220,451 +10.70(+2.30%)
Mar 08, 2024 466.88 469.70 463.35 464.93 152,517 -1.14(-0.24%)
Mar 07, 2024 466.49 468.73 463.69 466.06 155,752 +2.31(+0.50%)
Mar 06, 2024 463.13 464.02 457.83 463.76 167,836 +0.62(+0.13%)
Mar 05, 2024 461.49 465.59 460.71 463.14 261,541 -0.65(-0.14%)
Mar 04, 2024 460.30 467.05 460.30 463.79 189,923 +3.65(+0.79%)
Mar 01, 2024 460.37 461.77 455.87 460.14 236,676 -1.26(-0.27%)
Feb 29, 2024 465.63 466.80 458.87 461.40 328,259 -3.40(-0.73%)
Feb 28, 2024 459.02 465.26 459.02 464.80 202,332 +5.42(+1.18%)
Feb 27, 2024 456.85 459.68 454.71 459.38 183,966 +2.46(+0.54%)
Feb 26, 2024 460.82 462.85 456.65 456.92 143,618 -4.38(-0.95%)
Feb 23, 2024 458.03 462.09 457.87 461.30 144,941 +4.58(+1.00%)
Feb 22, 2024 455.04 458.63 452.52 456.72 192,880 +5.49(+1.22%)
Feb 21, 2024 455.10 455.10 449.61 451.23 188,348 -3.49(-0.77%)
Feb 20, 2024 455.23 456.29 449.70 454.72 185,244 -1.55(-0.34%)
Feb 16, 2024 461.39 463.49 454.20 456.28 457,643 -5.57(-1.21%)
Feb 15, 2024 462.26 464.54 457.98 461.85 239,611 +2.23(+0.48%)
Feb 14, 2024 463.05 465.83 454.79 459.62 253,685 -1.54(-0.33%)
Feb 13, 2024 463.73 464.58 456.51 461.16 287,895 -7.85(-1.67%)
Feb 12, 2024 475.01 475.51 466.69 469.02 239,265 -6.34(-1.33%)
Feb 09, 2024 467.77 475.42 467.77 475.36 197,806 +7.50(+1.60%)
Feb 08, 2024 480.00 480.00 465.95 467.86 232,379 -12.94(-2.69%)
Feb 07, 2024 477.75 481.65 475.25 480.80 165,768 +5.62(+1.18%)
Feb 06, 2024 475.55 478.05 472.59 475.18 181,741 +0.01(+0.00%)
Feb 05, 2024 481.95 483.63 474.03 475.17 205,998 -9.33(-1.93%)
Feb 02, 2024 477.94 485.51 477.20 484.49 211,680 +2.19(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.