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

Factset Research Systems Inc (NY: FDS )

445.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2015 142.03 143.14 140.82 141.11 311,467 -0.67(-0.48%)
May 28, 2015 142.48 142.76 141.65 141.79 305,047 -0.65(-0.46%)
May 27, 2015 141.02 143.10 140.36 142.44 261,606 +2.26(+1.62%)
May 26, 2015 140.72 141.59 139.61 140.17 342,844 -1.39(-0.98%)
May 22, 2015 142.35 141.57 141.57 141.57 193,928 -0.94(-0.66%)
May 21, 2015 142.09 142.73 141.53 142.51 270,530 +0.15(+0.11%)
May 20, 2015 142.93 143.29 142.08 142.36 187,617 -0.29(-0.20%)
May 19, 2015 142.03 143.28 141.64 142.65 290,764 +1.10(+0.77%)
May 18, 2015 140.11 141.64 139.77 141.55 381,971 +1.12(+0.80%)
May 15, 2015 140.49 141.09 139.80 140.43 188,906 +0.12(+0.08%)
May 14, 2015 138.52 140.34 138.44 140.31 259,452 +1.92(+1.39%)
May 13, 2015 137.61 138.46 136.98 138.39 254,508 +1.09(+0.79%)
May 12, 2015 137.03 137.55 136.29 137.30 283,872 -0.11(-0.08%)
May 11, 2015 136.70 137.54 135.65 137.41 268,869 +0.53(+0.39%)
May 08, 2015 136.93 137.28 135.88 136.88 187,369 +1.18(+0.87%)
May 07, 2015 134.91 136.05 134.25 135.70 291,222 +0.46(+0.34%)
May 06, 2015 135.90 135.97 134.89 135.24 268,772 +0.14(+0.11%)
May 05, 2015 135.60 136.97 134.76 135.09 295,014 -0.93(-0.69%)
May 04, 2015 135.73 137.05 135.65 136.03 181,778 +0.79(+0.58%)
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.