FactSet Research Systems Inc Historical Data - FDS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11.28	2.35146966854	479.7	496.02	472.24	277856	486.63090518	CS
4	29.455	6.38210281133	461.525	499.87	452.41	271909	479.61847906	CS
12	62.86	14.6827992152	428.12	499.87	421.57	276745	462.26369026	CS
26	58.3	13.4741610428	432.68	499.87	391.84	281635	435.78434971	CS
52	31.56	6.86953114797	459.42	499.87	391.84	265267	443.862722	CS
156	29.7	6.43860561915	461.28	499.87	345.92	272033	428.84915151	CS
260	227.98	86.6844106464	263	499.87	195.22	262241	385.87114078	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664400	490.98	-0.07	-0.01	490.5	496.02	487.83	230745
1732578000	491.05	3.43	0.70	491.53	495.63	489.7	506332
1732318800	487.62	1.85	0.38	488.78	491.22	485.174	148160
1732232400	485.77	11.33	2.39	476.68	486.57	474.34	257222
1732146000	474.44	-6.96	-1.45	483.68	483.68	472.24	260789
1732059600	481.4	-4.53	-0.93	484.35	485.84	480.31	174819
1731973200	485.93	2.03	0.42	482.88	489.65	482.88	209224
1731714000	483.9	-11.82	-2.38	493.56	494.77	481.1	375391
1731627600	495.72	4.89	1.00	490.97	499.87	485.85	379414
1731541200	490.83	6.56	1.35	483.74	494.07	483.13	340120
1731454800	484.27	2.42	0.50	480.41	486.995	479.62	357980
1731368400	481.85	4.39	0.92	478.5	484.54	478.5	261909
1731109200	477.46	3.58	0.76	474.93	481.66	473.895	256178
1731022800	473.88	-4.59	-0.96	479.12	481.59	472.43	263369
1730936400	478.47	10.51	2.25	476.82	480.045	467.24	359804
1730850000	467.96	6.15	1.33	461.58	469.455	461.26	225311
1730763600	461.81	3.01	0.66	457.94	461.96	454.265	218902
1730500800	458.8	4.74	1.04	453.68	459.69	452.02	190205
1730414400	454.06	0.26	0.06	453.34	458.69	452.9	260885
1730328000	453.8	-6.29	-1.37	460.71	464.39	453.52	212249
1730241600	460.09	0.8	0.17	459.37	465.33	456.3	210500
1730155200	459.29	4.35	0.96	458.37	460.06	456.68	159009
1729896000	454.94	-1.69	-0.37	459.37	460.02	453.38	198358
1729809600	456.63	-7.14	-1.54	463.63	463.65	456.58	254200
1729723200	463.77	-1.3	-0.28	465.47	469.22	461.84	189678
1729636800	465.07	-3.86	-0.82	466.99	468.34	462.88	149549
1729550400	468.93	-2.6	-0.55	469.47	470.15	466.67	173843
1729291200	471.53	-0.94	-0.20	474.06	474.9	470.475	255457
1729204800	472.47	2.01	0.43	473.49	474.83	468.55	217901
1729118400	470.46	1.35	0.29	468.01	474.285	467.43	285787
1729032000	469.11	7.26	1.57	464.55	475.365	464.55	204238
1728945600	461.85	5.04	1.10	458.27	463.09	456.29	168062
1728686400	456.81	2.78	0.61	454.03	457.66	449.18	207013
1728600000	454.03	-1.69	-0.37	454.11	459.185	452.62	142759
1728513600	455.72	-1.11	-0.24	454.47	458.545	452.16	205819
1728427200	456.83	7.09	1.58	450.96	457.43	450.25	235539
1728340800	449.74	-7.26	-1.59	455.61	455.61	448.81	194013
1728081600	457	-2.09	-0.46	462.3	462.54	454.125	178940
1727995200	459.09	2.08	0.46	454.03	459.51	453.15	164364
1727908800	457.01	2.03	0.45	454.28	458.46	453.89	184306
1727822400	454.98	-4.87	-1.06	455.09	458.21	450.64	195485
1727736000	459.85	1.36	0.30	459.41	460.57	456.415	177433
1727476800	458.49	2.82	0.62	458.94	460.68	456.94	194631
1727390400	455.67	-2.14	-0.47	456.15	461.61	454.07	297286
1727304000	457.81	-5.96	-1.29	465.54	465.54	455.32	311933
1727217600	463.77	-4.96	-1.06	469.18	469.18	461.431	245244
1727131200	468.73	2.82	0.61	466.8	471.5	465.42	310702
1726872000	465.91	-3.57	-0.76	465	470	457.52	581247
1726785600	469.48	22.67	5.07	464.56	475.25	451.8	670978
1726699200	446.81	-1.47	-0.33	448.48	450.38	444.965	437580
1726612800	448.28	-5.7	-1.26	455.4	457.59	448.15	467579
1726526400	453.98	8.62	1.94	447.15	457.8	446.69	477762
1726267200	445.36	5.48	1.25	441.48	446.14	439.365	420980
1726180800	439.88	2.34	0.53	438.36	440.34	432.34	274946
1726094400	437.54	-3.19	-0.72	439.08	439.08	425.79	508841
1726008000	440.73	11.83	2.76	428.33	441.655	427.95	469104
1725921600	428.9	4.87	1.15	426.37	429.62	422.97	426637
1725662400	424.03	-2.98	-0.70	427.76	430.53	421.57	226207
1725576000	427.01	-3.56	-0.83	431.54	431.6836	424.24	240706
1725489600	430.57	3.92	0.92	428.12	434.92	426.96	325890
1725403200	426.65	3.81	0.90	416.59	429.21	416.59	485840
1725057600	422.84	5.21	1.25	417.49	423.12	414.89	406067
1724971200	417.63	4.37	1.06	416.22	418.985	414.7	145100
1724884800	413.26	1.55	0.38	411.71	415.077	410.27	253172
1724798400	411.71	1.42	0.35	408.97	412.9	408.97	237487

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

FactSet Research Systems Inc (FDS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

FactSet Research Systems Inc (FDS) Historical

FactSet Research Systems Inc (FDS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%