Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 179.90 181.40 177.53 177.62 275,164 -2.13(-1.19%)
Apr 27, 2018 182.32 182.32 179.34 179.75 229,967 -2.44(-1.34%)
Apr 26, 2018 181.84 183.52 180.54 182.19 244,922 +0.72(+0.40%)
Apr 25, 2018 181.06 183.01 180.46 181.47 329,453 +0.11(+0.06%)
Apr 24, 2018 181.17 184.57 180.15 181.36 447,590 +1.23(+0.68%)
Apr 23, 2018 181.24 181.25 179.61 180.13 531,290 -0.75(-0.42%)
Apr 20, 2018 182.18 182.72 180.20 180.88 388,983 -1.76(-0.96%)
Apr 19, 2018 184.11 185.09 182.27 182.63 365,940 -1.65(-0.90%)
Apr 18, 2018 185.58 185.94 183.37 184.29 545,164 -0.30(-0.16%)
Apr 17, 2018 185.31 187.56 183.39 184.59 446,218 +0.18(+0.10%)
Apr 16, 2018 186.54 186.99 184.15 184.41 333,065 -1.07(-0.58%)
Apr 13, 2018 187.57 187.89 185.26 185.48 298,689 -0.87(-0.47%)
Apr 12, 2018 185.49 187.64 185.49 186.35 299,007 +1.53(+0.83%)
Apr 11, 2018 184.37 185.65 184.16 184.82 331,713 -1.14(-0.61%)
Apr 10, 2018 185.88 188.28 184.30 185.96 416,843 +2.24(+1.22%)
Apr 09, 2018 183.27 185.58 182.70 183.72 387,005 +1.84(+1.01%)
Apr 06, 2018 183.39 185.26 180.46 181.88 316,439 -2.91(-1.58%)
Apr 05, 2018 185.10 186.34 183.53 184.80 332,047 +0.72(+0.39%)
Apr 04, 2018 183.26 184.99 181.88 184.07 415,616 -1.94(-1.04%)
Apr 03, 2018 185.23 186.60 183.31 186.01 397,689 +1.78(+0.96%)
Apr 02, 2018 186.75 187.57 180.85 184.23 436,516 -3.07(-1.64%)
Mar 29, 2018 187.30 187.30 187.30 0 +0.92(+0.49%)
Mar 28, 2018 189.52 190.54 185.30 186.38 609,455 -3.09(-1.63%)
Mar 27, 2018 191.13 195.00 187.94 189.47 909,713 -7.76(-3.93%)
Mar 26, 2018 193.66 198.81 193.52 197.23 629,307 +5.77(+3.01%)
Mar 23, 2018 194.91 196.66 191.28 191.46 498,394 -2.51(-1.29%)
Mar 22, 2018 200.03 201.63 193.83 193.97 466,474 -7.47(-3.71%)
Mar 21, 2018 202.28 204.15 200.84 201.44 278,223 -1.09(-0.54%)
Mar 20, 2018 199.01 203.32 198.49 202.53 221,083 +3.74(+1.88%)
Mar 19, 2018 200.65 201.71 197.54 198.79 304,219 -2.75(-1.37%)
Mar 16, 2018 200.16 202.51 199.96 201.54 421,851 +1.78(+0.89%)
Mar 15, 2018 199.19 200.74 198.82 199.77 232,582 +1.30(+0.65%)
Mar 14, 2018 200.08 200.08 198.23 198.47 201,400 -1.06(-0.53%)
Mar 13, 2018 200.88 201.82 196.71 199.53 176,928 -0.83(-0.41%)
Mar 12, 2018 200.39 201.13 199.16 200.36 158,261 -0.27(-0.14%)
Mar 09, 2018 196.36 200.71 194.84 200.63 194,512 +5.32(+2.72%)
Mar 08, 2018 195.68 196.38 193.73 195.31 214,159 -0.09(-0.04%)
Mar 07, 2018 195.40 295,786 -2.28(-1.15%)
Mar 06, 2018 196.54 197.78 194.07 197.68 342,421 +1.98(+1.01%)
Mar 05, 2018 193.01 197.56 192.42 195.70 246,909 +1.66(+0.86%)
Mar 02, 2018 189.74 194.38 188.73 194.04 253,231 +3.28(+1.72%)
Mar 01, 2018 191.44 193.67 189.60 190.76 260,717 -0.08(-0.04%)
Feb 28, 2018 192.43 195.36 190.84 190.84 322,241 -0.98(-0.51%)
Feb 27, 2018 193.41 194.10 190.91 191.81 161,585 -1.53(-0.79%)
Feb 26, 2018 192.61 194.44 191.61 193.34 132,048 +1.11(+0.58%)
Feb 23, 2018 189.18 192.29 189.18 192.24 149,964 +3.65(+1.94%)
Feb 22, 2018 187.99 188.58 214,380 +0.05(+0.02%)
Feb 21, 2018 188.45 191.82 188.43 188.54 166,849 +0.53(+0.28%)
Feb 20, 2018 188.24 189.37 187.09 188.00 207,591 -1.38(-0.73%)
Feb 16, 2018 189.38 189.38 189.38 0 +0.35(+0.18%)
Feb 15, 2018 188.56 189.69 185.27 189.03 248,660 +1.22(+0.65%)
Feb 14, 2018 182.05 188.62 182.05 187.82 324,107 +4.61(+2.52%)
Feb 13, 2018 180.01 183.69 179.35 183.21 239,597 +2.55(+1.41%)
Feb 12, 2018 178.91 182.79 178.76 180.66 358,708 +2.88(+1.62%)
Feb 09, 2018 177.15 179.17 173.32 177.78 413,505 +1.69(+0.96%)
Feb 08, 2018 180.89 183.12 176.08 176.09 375,417 -3.88(-2.15%)
Feb 07, 2018 179.50 183.09 179.50 179.97 263,939 +0.13(+0.07%)
Feb 06, 2018 177.28 181.38 174.50 179.84 495,896 -2.53(-1.39%)
Feb 05, 2018 184.67 186.67 179.95 182.37 206,632 -4.35(-2.33%)
Feb 02, 2018 190.19 190.19 186.21 186.71 220,816 -4.66(-2.43%)
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.