Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Factset Research Systems Inc (NY: FDS )

449.93 -2.55 (-0.56%)
Official Closing Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 448.88 452.72 447.86 452.48 153,040 +3.60(+0.80%)
May 17, 2024 447.66 449.58 444.01 448.88 453,258 +3.36(+0.75%)
May 16, 2024 444.65 448.46 444.65 445.52 186,896 +0.15(+0.03%)
May 15, 2024 442.91 447.96 442.71 445.37 192,754 +3.86(+0.87%)
May 14, 2024 442.32 443.07 438.03 441.51 211,317 +1.48(+0.34%)
May 13, 2024 440.27 444.08 438.52 440.03 146,072 +0.87(+0.20%)
May 10, 2024 438.48 440.24 435.84 439.16 158,873 +3.18(+0.73%)
May 09, 2024 433.61 436.49 431.64 435.98 226,156 +2.08(+0.48%)
May 08, 2024 435.10 436.98 431.06 433.90 170,354 -1.56(-0.36%)
May 07, 2024 434.83 438.40 434.78 435.46 211,114 -0.62(-0.14%)
May 06, 2024 431.50 436.54 429.21 436.08 199,949 +7.83(+1.83%)
May 03, 2024 426.30 431.28 425.79 428.25 197,396 +4.89(+1.16%)
May 02, 2024 423.56 425.78 417.25 423.36 217,303 +3.79(+0.90%)
May 01, 2024 415.26 424.96 415.26 419.57 238,418 +2.68(+0.64%)
Apr 30, 2024 421.31 422.48 416.50 416.89 254,030 -6.05(-1.43%)
Apr 29, 2024 421.21 425.93 421.21 422.94 212,184 +1.47(+0.35%)
Apr 26, 2024 417.82 423.23 417.82 421.47 185,143 +2.76(+0.66%)
Apr 25, 2024 422.00 422.56 418.29 418.71 180,116 -4.12(-0.97%)
Apr 24, 2024 417.53 423.96 417.03 422.83 298,348 +2.89(+0.69%)
Apr 23, 2024 437.88 437.88 418.12 419.94 362,808 -18.49(-4.22%)
Apr 22, 2024 437.04 441.63 435.44 438.43 286,392 +4.41(+1.02%)
Apr 19, 2024 431.52 435.82 429.38 434.02 296,810 +4.56(+1.06%)
Apr 18, 2024 430.66 431.55 424.65 429.46 167,016 +0.21(+0.05%)
Apr 17, 2024 430.33 432.81 428.36 429.25 247,668 +2.19(+0.51%)
Apr 16, 2024 424.77 427.83 424.46 427.06 279,197 +2.97(+0.70%)
Apr 15, 2024 430.22 430.98 422.02 424.09 295,546 -2.15(-0.50%)
Apr 12, 2024 423.90 426.76 422.13 426.24 241,152 -1.03(-0.24%)
Apr 11, 2024 425.89 429.70 424.57 427.27 316,125 -1.40(-0.33%)
Apr 10, 2024 436.11 437.11 428.43 428.67 202,839 -11.01(-2.50%)
Apr 09, 2024 442.90 443.31 437.30 439.68 225,265 -0.59(-0.13%)
Apr 08, 2024 432.88 443.86 432.88 440.27 367,553 +7.10(+1.64%)
Apr 05, 2024 434.19 434.85 431.26 433.17 216,177 -0.12(-0.03%)
Apr 04, 2024 438.38 440.62 432.76 433.29 262,074 -2.57(-0.59%)
Apr 03, 2024 437.46 440.11 432.76 435.86 391,360 -3.74(-0.85%)
Apr 02, 2024 441.09 441.22 437.44 439.60 306,742 -3.28(-0.74%)
Apr 01, 2024 452.10 452.95 442.58 442.88 234,355 -11.51(-2.53%)
Mar 28, 2024 449.12 455.22 453.85 454.39 360,283 +7.01(+1.57%)
Mar 27, 2024 447.45 447.71 443.18 447.38 312,566 +3.52(+0.79%)
Mar 26, 2024 445.58 446.69 443.14 443.86 282,894 -0.87(-0.20%)
Mar 25, 2024 447.86 447.86 436.25 444.73 371,755 -2.73(-0.61%)
Mar 22, 2024 448.01 450.64 440.95 447.46 456,080 -3.20(-0.71%)
Mar 21, 2024 474.26 479.00 449.06 450.66 903,550 -37.24(-7.63%)
Mar 20, 2024 483.00 488.64 481.16 487.90 418,418 +6.03(+1.25%)
Mar 19, 2024 479.82 486.09 479.75 481.87 289,432 +4.21(+0.88%)
Mar 18, 2024 477.76 482.31 475.98 477.66 222,945 +1.70(+0.36%)
Mar 15, 2024 472.95 478.64 472.94 475.96 286,011 -2.92(-0.61%)
Mar 14, 2024 481.00 483.50 474.52 478.88 225,704 -2.74(-0.57%)
Mar 13, 2024 480.37 486.73 478.46 481.62 227,503 +1.42(+0.30%)
Mar 12, 2024 477.15 484.49 474.98 480.20 224,765 +3.35(+0.70%)
Mar 11, 2024 467.87 477.37 465.62 476.85 219,887 +10.73(+2.30%)
Mar 08, 2024 468.08 470.90 464.54 466.12 152,127 -1.14(-0.24%)
Mar 07, 2024 467.69 469.93 464.88 467.26 155,354 +2.31(+0.50%)
Mar 06, 2024 464.32 465.21 459.00 464.95 167,407 +0.62(+0.13%)
Mar 05, 2024 462.67 466.78 461.89 464.33 260,872 -0.65(-0.14%)
Mar 04, 2024 461.48 468.25 461.48 464.98 189,438 +3.66(+0.79%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.