FactSet Research Systems Inc (FDS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.52 | -2.53504390115 | 454.43 | 457.945 | 431.68 | 263325 | 443.21364003 | CS |
| 4 | -17.04 | -3.70475051636 | 459.95 | 467.87 | 431.68 | 228417 | 454.38502187 | CS |
| 12 | -40.72 | -8.41965965718 | 483.63 | 496.9 | 431.68 | 296044 | 466.97819359 | CS |
| 26 | 3.83 | 0.872278400292 | 439.08 | 499.87 | 425.79 | 275573 | 467.94067672 | CS |
| 52 | -24.96 | -5.33481522645 | 467.87 | 499.87 | 391.84 | 277481 | 446.51974554 | CS |
| 156 | 33.99 | 8.31213929375 | 408.92 | 499.87 | 345.92 | 263417 | 430.43573579 | CS |
| 260 | 178.67 | 67.6165607024 | 264.24 | 499.87 | 195.22 | 258135 | 398.88814652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 442.91 | 2.18 | 0.49 | 438.03 | 451.62 | 437.515 | 296751 |
| 1741390800 | 440.73 | -0.97 | -0.22 | 437.14 | 442.245 | 431.68 | 248694 |
| 1741304400 | 441.7 | -3.72 | -0.84 | 440.24 | 444.905 | 437.82 | 228544 |
| 1741218000 | 445.42 | 0.7 | 0.16 | 443.11 | 449.04 | 440.885 | 271079 |
| 1741131600 | 444.72 | -13.37 | -2.92 | 454.43 | 457.945 | 442.44 | 284143 |
| 1741045200 | 458.09 | -3.65 | -0.79 | 464.79 | 466.74 | 456.165 | 229183 |
| 1740786000 | 461.74 | 7.03 | 1.55 | 456.38 | 462.34 | 453.02 | 292218 |
| 1740699600 | 454.71 | 1.03 | 0.23 | 454.17 | 458.75 | 453.23 | 192075 |
| 1740613200 | 453.68 | -9.26 | -2.00 | 460.31 | 463.36 | 453.09 | 200968 |
| 1740526800 | 462.94 | 1.38 | 0.30 | 462.74 | 465.41 | 461.27 | 247489 |
| 1740440400 | 461.56 | -0.22 | -0.05 | 461.95 | 465.88 | 459.73 | 184410 |
| 1740181200 | 461.78 | -4.35 | -0.93 | 464.9 | 467.87 | 458.1 | 161605 |
| 1740094800 | 466.13 | -0.05 | -0.01 | 463.67 | 466.77 | 461.47 | 162704 |
| 1740008400 | 466.18 | 6.08 | 1.32 | 457.92 | 467.075 | 455.66 | 218333 |
| 1739922000 | 460.1 | 4.01 | 0.88 | 456.07 | 461.2 | 452.88 | 213832 |
| 1739576400 | 456.09 | -3.3 | -0.72 | 459.13 | 462.42 | 456 | 189551 |
| 1739490000 | 459.39 | 5.18 | 1.14 | 456.54 | 460.205 | 454.05 | 237427 |
| 1739403600 | 454.21 | -0.07 | -0.02 | 449.88 | 454.66 | 448.18 | 212089 |
| 1739317200 | 454.28 | -6.38 | -1.38 | 459.95 | 459.95 | 450.51 | 280975 |
| 1739230800 | 460.66 | -6.13 | -1.31 | 478.48 | 478.48 | 459.13 | 222053 |
| 1738971600 | 466.79 | -2.49 | -0.53 | 472.57 | 473.805 | 465 | 220649 |
| 1738885200 | 469.28 | 0.46 | 0.10 | 467.11 | 471.71 | 467.11 | 207567 |
| 1738798800 | 468.82 | 1.98 | 0.42 | 467.26 | 468.925 | 463.365 | 178583 |
| 1738712400 | 466.84 | -2.97 | -0.63 | 468.09 | 472.67 | 466.59 | 240860 |
| 1738626000 | 469.81 | -4.6 | -0.97 | 469.14 | 474.32 | 464.11 | 336120 |
| 1738366800 | 474.41 | 2.29 | 0.49 | 470.99 | 477.92 | 469.53 | 1345051 |
| 1738280400 | 472.12 | 7.49 | 1.61 | 470.07 | 474.86 | 468.85 | 219008 |
| 1738194000 | 464.63 | -5.99 | -1.27 | 467.89 | 471.45 | 462.915 | 250014 |
| 1738107600 | 470.62 | -4.81 | -1.01 | 471.83 | 477.02 | 467.64 | 369801 |
| 1738021200 | 475.43 | 8.31 | 1.78 | 467.67 | 476.83 | 465.835 | 332360 |
| 1737762000 | 467.12 | 2.35 | 0.51 | 463.84 | 467.405 | 463.6931 | 216387 |
| 1737675600 | 464.77 | 0 | 0.00 | 464.77 | 464.77 | 464.77 | 0 |
| 1737589200 | 464.77 | -1.37 | -0.29 | 465 | 467.44 | 462.36 | 330847 |
| 1737502800 | 466.14 | 3.15 | 0.68 | 465 | 468.8 | 463.92 | 249971 |
| 1737157200 | 462.99 | 3.02 | 0.66 | 458.75 | 464.81 | 458.75 | 387495 |
| 1737070800 | 459.97 | 5.99 | 1.32 | 455.4 | 460.905 | 449.94 | 264786 |
| 1736984400 | 453.98 | -0.19 | -0.04 | 461 | 462.06 | 449.51 | 477711 |
| 1736898000 | 454.17 | -0.69 | -0.15 | 457.31 | 457.31 | 450.85 | 278596 |
| 1736811600 | 454.86 | 1.84 | 0.41 | 449.72 | 456.51 | 449.72 | 264765 |
| 1736552400 | 453.02 | -5.44 | -1.19 | 450.49 | 455.99 | 446.99 | 320029 |
| 1736379600 | 458.46 | -2.22 | -0.48 | 457.56 | 461.07 | 457.09 | 415284 |
| 1736293200 | 460.68 | -5.35 | -1.15 | 466.85 | 470.245 | 458.52 | 266145 |
| 1736206800 | 466.03 | -9.03 | -1.90 | 475.01 | 475.01 | 465.18 | 299185 |
| 1735947600 | 475.06 | -1.45 | -0.30 | 477.13 | 478.6 | 473.56 | 156647 |
| 1735861200 | 476.51 | -3.77 | -0.78 | 484.33 | 484.33 | 475.31 | 177234 |
| 1735688400 | 480.28 | -2.4 | -0.50 | 482.68 | 487.4 | 479.215 | 159077 |
| 1735602000 | 482.68 | -3.88 | -0.80 | 480.44 | 486.255 | 477.08 | 205203 |
| 1735342800 | 486.56 | -5.05 | -1.03 | 493.59 | 493.59 | 482.85 | 155105 |
| 1735256400 | 491.61 | 0.26 | 0.05 | 487.77 | 492.96 | 487.425 | 163885 |
| 1735077840 | 491.35 | 2.01 | 0.41 | 489.89 | 492 | 487.7 | 110734 |
| 1734997200 | 489.34 | 5.82 | 1.20 | 483.52 | 489.83 | 480.02 | 264303 |
| 1734738000 | 483.52 | -6.21 | -1.27 | 484.59 | 485.68 | 470.33 | 922801 |
| 1734651600 | 489.73 | 16.68 | 3.53 | 459.15 | 496.9 | 458.025 | 666175 |
| 1734565200 | 473.05 | -15.76 | -3.22 | 488.34 | 494.2491 | 471.82 | 616577 |
| 1734478800 | 488.81 | 1.22 | 0.25 | 485.77 | 490.66 | 482.895 | 437673 |
| 1734392400 | 487.59 | -1.15 | -0.24 | 489 | 492.745 | 485.975 | 337954 |
| 1734133200 | 488.74 | 0.13 | 0.03 | 487.38 | 490.47 | 483.97 | 240563 |
| 1734046800 | 488.61 | -1.43 | -0.29 | 492.9 | 493.15 | 486.87 | 239221 |
| 1733960400 | 490.04 | 6.26 | 1.29 | 484.64 | 490.87 | 484.64 | 264239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
