Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 152.30 152.31 150.75 151.43 273,096 -0.53(-0.35%)
Apr 27, 2017 152.27 152.39 151.34 151.96 261,493 +0.32(+0.21%)
Apr 26, 2017 151.16 151.96 150.35 151.63 208,192 +0.33(+0.22%)
Apr 25, 2017 151.99 152.11 150.43 151.30 216,453 -0.01(-0.01%)
Apr 24, 2017 152.67 152.88 149.93 151.31 257,787 +0.90(+0.60%)
Apr 21, 2017 151.18 151.36 148.82 150.41 280,667 -0.31(-0.21%)
Apr 20, 2017 152.11 152.11 150.06 150.72 328,229 -0.49(-0.33%)
Apr 19, 2017 150.04 151.43 150.04 151.21 387,461 +1.72(+1.15%)
Apr 18, 2017 148.57 149.90 148.49 149.50 313,101 +0.08(+0.06%)
Apr 17, 2017 146.77 149.51 145.55 149.41 306,224 +2.94(+2.01%)
Apr 13, 2017 147.80 147.80 146.21 146.47 277,422 -1.19(-0.80%)
Apr 12, 2017 149.25 149.32 147.50 147.66 286,383 -1.23(-0.83%)
Apr 11, 2017 148.25 148.90 147.11 148.90 375,594 +0.82(+0.55%)
Apr 10, 2017 148.34 149.23 147.45 148.08 228,478 -0.24(-0.16%)
Apr 07, 2017 148.97 149.27 146.31 148.32 498,187 -1.13(-0.76%)
Apr 06, 2017 149.45 151.02 148.82 149.45 393,510 +0.20(+0.14%)
Apr 05, 2017 150.34 151.70 148.99 149.25 541,467 -1.34(-0.89%)
Apr 04, 2017 152.35 154.03 149.97 150.58 546,522 -1.74(-1.14%)
Apr 03, 2017 153.66 154.90 151.47 152.32 452,529 -0.64(-0.42%)
Mar 31, 2017 152.49 154.06 152.14 152.96 350,453 +0.45(+0.29%)
Mar 30, 2017 152.35 152.92 151.29 152.51 429,807 +0.06(+0.04%)
Mar 29, 2017 152.36 153.02 150.15 152.45 735,821 -0.19(-0.13%)
Mar 28, 2017 155.59 155.85 152.01 152.64 1,316,722 -9.26(-5.72%)
Mar 27, 2017 162.71 163.93 161.19 161.90 436,434 -2.02(-1.23%)
Mar 24, 2017 164.94 165.29 162.88 163.92 227,106 -0.78(-0.47%)
Mar 23, 2017 164.45 166.33 163.67 164.70 230,127 +0.76(+0.46%)
Mar 22, 2017 163.49 163.94 161.88 163.94 183,502 +0.45(+0.28%)
Mar 21, 2017 168.55 169.33 163.22 163.49 300,205 -4.13(-2.46%)
Mar 20, 2017 167.24 169.03 166.60 167.61 315,216 +0.72(+0.43%)
Mar 17, 2017 166.86 167.83 166.08 166.90 275,705 +0.16(+0.09%)
Mar 16, 2017 166.65 167.57 165.73 166.74 134,995 +0.47(+0.28%)
Mar 15, 2017 165.10 166.98 165.10 166.27 410,325 +2.00(+1.22%)
Mar 14, 2017 163.55 164.69 163.51 164.26 183,699 +0.13(+0.08%)
Mar 13, 2017 164.73 164.79 163.27 164.13 228,734 -0.58(-0.35%)
Mar 10, 2017 165.76 166.04 164.35 164.71 236,736 -0.20(-0.12%)
Mar 09, 2017 163.88 165.67 163.88 164.91 196,616 +1.01(+0.62%)
Mar 08, 2017 164.55 165.06 163.64 163.90 202,761 +0.01(+0.01%)
Mar 07, 2017 164.50 165.07 163.34 163.89 238,393 -0.25(-0.15%)
Mar 06, 2017 164.57 165.69 163.75 164.14 314,974 -1.27(-0.77%)
Mar 03, 2017 166.04 166.64 165.14 165.41 241,807 -0.84(-0.50%)
Mar 02, 2017 167.60 168.16 164.71 166.25 217,833 -1.49(-0.89%)
Mar 01, 2017 166.66 167.93 165.58 167.74 220,773 +2.74(+1.66%)
Feb 28, 2017 168.37 169.27 164.55 165.01 310,006 -3.30(-1.96%)
Feb 27, 2017 168.98 169.30 167.46 168.31 193,039 -0.77(-0.46%)
Feb 24, 2017 167.46 169.16 167.07 169.08 138,553 +1.02(+0.61%)
Feb 23, 2017 168.40 169.19 165.71 168.06 160,088 +0.26(+0.15%)
Feb 22, 2017 168.66 168.96 167.11 167.80 185,707 -1.63(-0.96%)
Feb 21, 2017 168.76 169.86 167.64 169.43 248,441 +1.39(+0.83%)
Feb 17, 2017 168.04 168.04 168.04 0 +1.46(+0.88%)
Feb 16, 2017 166.28 167.10 165.13 166.58 173,964 +0.25(+0.15%)
Feb 15, 2017 165.50 166.49 165.17 166.33 157,322 +0.97(+0.59%)
Feb 14, 2017 164.34 165.77 163.90 165.36 141,159 +0.14(+0.08%)
Feb 13, 2017 164.91 165.77 164.49 165.22 157,791 +0.63(+0.38%)
Feb 10, 2017 163.03 164.83 162.81 164.59 182,662 +1.86(+1.14%)
Feb 09, 2017 161.08 163.13 161.31 162.73 218,109 +1.65(+1.02%)
Feb 08, 2017 161.44 162.06 160.35 161.08 179,009 +0.13(+0.08%)
Feb 07, 2017 162.91 163.66 160.65 160.95 361,000 -1.62(-1.00%)
Feb 06, 2017 162.01 163.50 161.41 162.57 203,903 -0.37(-0.23%)
Feb 03, 2017 161.82 163.04 160.52 162.94 172,955 +1.52(+0.94%)
Feb 02, 2017 159.09 161.83 159.09 161.43 237,710 +1.50(+0.94%)
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.