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

Factset Research Systems Inc (NY: FDS )

437.62 -10.17 (-2.27%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 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 (%)
Sep 28, 2018 206.15 208.37 206.11 206.54 257,248 -0.51(-0.25%)
Sep 27, 2018 208.04 209.33 206.71 207.04 417,991 -1.25(-0.60%)
Sep 26, 2018 210.02 212.13 207.09 208.30 441,300 -1.50(-0.72%)
Sep 25, 2018 202.17 214.08 200.71 209.80 1,060,016 -4.06(-1.90%)
Sep 24, 2018 213.46 214.97 212.20 213.87 518,003 +0.30(+0.14%)
Sep 21, 2018 216.04 216.74 213.24 213.57 518,722 -1.79(-0.83%)
Sep 20, 2018 214.70 216.28 214.15 215.36 254,497 +1.19(+0.56%)
Sep 19, 2018 215.17 216.43 213.37 214.17 339,796 -0.91(-0.42%)
Sep 18, 2018 214.56 215.87 213.54 215.09 284,148 +0.87(+0.41%)
Sep 17, 2018 217.46 217.53 214.01 214.22 293,594 -2.82(-1.30%)
Sep 14, 2018 216.51 219.07 216.51 217.04 199,841 +0.84(+0.39%)
Sep 13, 2018 215.56 216.47 215.24 216.20 156,516 +1.44(+0.67%)
Sep 12, 2018 214.71 215.51 210.67 214.76 230,112 +0.31(+0.15%)
Sep 11, 2018 214.72 215.48 213.19 214.45 267,763 -0.82(-0.38%)
Sep 10, 2018 216.41 216.80 213.88 215.27 206,153 -0.07(-0.03%)
Sep 07, 2018 215.08 217.00 214.38 215.34 448,208 -0.13(-0.06%)
Sep 06, 2018 213.57 215.78 212.50 215.47 235,823 +2.34(+1.10%)
Sep 05, 2018 214.39 214.72 209.24 213.14 275,862 -1.20(-0.56%)
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.