Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 202.52 207.65 202.52 206.05 370,255 +4.82(+2.40%)
Oct 30, 2018 197.41 201.55 197.38 201.23 239,385 +5.22(+2.66%)
Oct 29, 2018 198.85 200.79 193.90 196.01 362,019 -0.50(-0.25%)
Oct 26, 2018 196.12 198.53 194.65 196.50 362,701 -2.17(-1.09%)
Oct 25, 2018 199.68 200.68 198.36 198.68 298,722 +0.41(+0.21%)
Oct 24, 2018 200.93 203.33 197.99 198.26 315,275 -2.64(-1.32%)
Oct 23, 2018 200.10 201.87 196.17 200.91 341,633 -2.51(-1.24%)
Oct 22, 2018 202.98 206.42 202.68 203.42 424,414 +1.12(+0.56%)
Oct 19, 2018 200.71 203.35 200.20 202.30 307,644 +2.03(+1.01%)
Oct 18, 2018 199.98 202.66 199.18 200.27 401,477 -0.03(-0.01%)
Oct 17, 2018 199.67 201.13 197.50 200.30 160,079 +0.55(+0.28%)
Oct 16, 2018 196.10 200.21 195.03 199.75 253,832 +4.93(+2.53%)
Oct 15, 2018 195.44 196.45 193.48 194.82 337,034 -1.20(-0.61%)
Oct 12, 2018 198.04 201.45 194.53 196.02 542,640 +1.03(+0.53%)
Oct 11, 2018 197.43 200.89 194.11 194.99 515,764 -3.53(-1.78%)
Oct 10, 2018 204.53 204.71 198.31 198.51 449,220 -6.20(-3.03%)
Oct 09, 2018 202.05 205.85 202.05 204.71 343,682 +2.41(+1.19%)
Oct 08, 2018 204.86 206.03 201.00 202.30 384,159 -2.65(-1.29%)
Oct 05, 2018 205.44 206.11 204.05 204.95 305,798 -0.02(-0.01%)
Oct 04, 2018 207.07 208.04 204.62 204.97 218,983 -2.73(-1.31%)
Oct 03, 2018 208.03 209.20 206.91 207.69 317,308 +0.96(+0.46%)
Oct 02, 2018 207.27 208.05 205.91 206.74 307,189 -0.82(-0.39%)
Oct 01, 2018 207.19 208.22 205.46 207.55 400,206 +1.55(+0.75%)
Sep 28, 2018 205.62 207.84 205.58 206.01 257,908 -0.51(-0.25%)
Sep 27, 2018 207.51 208.80 206.18 206.51 419,063 -1.25(-0.60%)
Sep 26, 2018 209.48 211.59 206.56 207.77 442,432 -1.50(-0.72%)
Sep 25, 2018 201.65 213.53 200.20 209.27 1,062,735 -4.05(-1.90%)
Sep 24, 2018 212.91 214.42 211.66 213.32 519,331 +0.29(+0.14%)
Sep 21, 2018 215.48 216.18 212.69 213.02 520,052 -1.79(-0.83%)
Sep 20, 2018 214.15 215.73 213.60 214.81 255,150 +1.19(+0.56%)
Sep 19, 2018 214.62 215.88 212.83 213.62 340,667 -0.91(-0.43%)
Sep 18, 2018 214.01 215.32 213.00 214.53 284,876 +0.87(+0.41%)
Sep 17, 2018 216.90 216.97 213.47 213.67 294,347 -2.82(-1.30%)
Sep 14, 2018 215.95 218.51 215.95 216.49 200,354 +0.84(+0.39%)
Sep 13, 2018 215.00 215.92 214.69 215.65 156,918 +1.44(+0.67%)
Sep 12, 2018 214.16 214.96 210.13 214.21 230,702 +0.31(+0.15%)
Sep 11, 2018 214.17 214.93 212.65 213.90 268,449 -0.82(-0.38%)
Sep 10, 2018 215.86 216.25 213.33 214.72 206,682 -0.07(-0.03%)
Sep 07, 2018 214.53 216.44 213.84 214.79 449,358 -0.13(-0.06%)
Sep 06, 2018 213.02 215.22 211.95 214.92 236,428 +2.33(+1.10%)
Sep 05, 2018 213.84 214.18 208.71 212.59 276,570 -1.20(-0.56%)
Sep 04, 2018 211.22 213.85 209.66 213.79 195,488 +2.55(+1.21%)
Aug 31, 2018 211.24 211.24 211.24 0 +3.46(+1.67%)
Aug 30, 2018 208.45 209.65 206.65 207.78 212,878 -0.15(-0.07%)
Aug 29, 2018 207.05 209.15 206.28 207.92 184,742 +1.18(+0.57%)
Aug 28, 2018 205.29 207.46 205.12 206.74 234,048 +1.57(+0.76%)
Aug 27, 2018 206.76 206.76 204.77 205.18 136,435 -0.22(-0.11%)
Aug 24, 2018 203.88 206.39 203.06 205.40 129,303 +1.88(+0.92%)
Aug 23, 2018 202.82 204.52 202.22 203.52 154,309 +0.96(+0.47%)
Aug 22, 2018 203.37 204.37 202.43 202.56 248,537 -1.10(-0.54%)
Aug 21, 2018 202.59 204.42 202.55 203.66 157,460 +0.55(+0.27%)
Aug 20, 2018 202.52 204.17 202.50 203.11 159,225 +1.17(+0.58%)
Aug 17, 2018 199.76 202.13 199.27 201.93 279,137 +2.10(+1.05%)
Aug 16, 2018 198.52 201.68 198.52 199.84 293,619 +2.26(+1.14%)
Aug 15, 2018 197.37 197.79 195.27 197.58 115,216 -0.97(-0.49%)
Aug 14, 2018 197.32 198.70 196.46 198.55 170,819 +2.02(+1.03%)
Aug 13, 2018 194.63 197.25 194.63 196.52 246,645 +1.95(+1.00%)
Aug 10, 2018 194.67 195.77 192.91 194.57 326,752 -1.39(-0.71%)
Aug 09, 2018 195.50 197.64 195.36 195.96 233,892 +0.50(+0.26%)
Aug 08, 2018 195.21 196.65 193.92 195.46 283,081 -0.01(-0.01%)
Aug 07, 2018 195.06 199.56 195.06 195.47 581,847 +0.90(+0.46%)
Aug 06, 2018 185.97 194.75 185.97 194.57 467,568 +8.87(+4.78%)
Aug 03, 2018 185.36 186.19 183.59 185.70 326,862 +0.58(+0.31%)
Aug 02, 2018 183.15 186.12 182.62 185.12 335,657 +1.67(+0.91%)
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.