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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 211.80 211.80 211.80 0 +3.47(+1.67%)
Aug 30, 2018 209.00 210.21 207.20 208.33 212,314 -0.15(-0.07%)
Aug 29, 2018 207.60 209.71 206.83 208.47 184,252 +1.19(+0.57%)
Aug 28, 2018 205.84 208.01 205.66 207.29 233,429 +1.57(+0.76%)
Aug 27, 2018 207.31 207.31 205.32 205.72 136,074 -0.22(-0.11%)
Aug 24, 2018 204.42 206.94 203.60 205.94 128,960 +1.88(+0.92%)
Aug 23, 2018 203.36 205.06 202.75 204.06 153,901 +0.96(+0.47%)
Aug 22, 2018 203.91 204.91 202.97 203.09 247,879 -1.10(-0.54%)
Aug 21, 2018 203.13 204.96 203.09 204.20 157,043 +0.55(+0.27%)
Aug 20, 2018 203.06 204.71 203.03 203.65 158,803 +1.18(+0.58%)
Aug 17, 2018 200.29 202.66 199.80 202.47 278,398 +2.10(+1.05%)
Aug 16, 2018 199.05 202.21 199.05 200.37 292,842 +2.27(+1.14%)
Aug 15, 2018 197.90 198.31 195.79 198.10 114,911 -0.97(-0.49%)
Aug 14, 2018 197.84 199.23 196.98 199.07 170,366 +2.03(+1.03%)
Aug 13, 2018 195.14 197.78 195.14 197.04 245,992 +1.96(+1.00%)
Aug 10, 2018 195.19 196.29 193.43 195.09 325,887 -1.40(-0.71%)
Aug 09, 2018 196.02 198.16 195.88 196.48 233,273 +0.50(+0.26%)
Aug 08, 2018 195.73 197.17 194.44 195.98 282,331 -0.01(-0.00%)
Aug 07, 2018 195.57 200.09 195.57 195.99 580,306 +0.90(+0.46%)
Aug 06, 2018 186.47 195.26 186.47 195.09 466,330 +8.90(+4.78%)
Aug 03, 2018 185.85 186.68 184.08 186.19 325,996 +0.58(+0.31%)
Aug 02, 2018 183.64 186.62 183.10 185.61 334,769 +1.67(+0.91%)
Aug 01, 2018 185.03 186.02 183.13 183.94 258,018 -0.93(-0.50%)
Jul 31, 2018 185.46 186.47 184.27 184.87 257,858 -0.08(-0.04%)
Jul 30, 2018 187.05 187.05 184.76 184.95 301,590 -1.67(-0.90%)
Jul 27, 2018 188.57 189.16 184.61 186.62 271,972 -1.56(-0.83%)
Jul 26, 2018 190.24 191.10 187.83 188.19 160,289 -2.18(-1.14%)
Jul 25, 2018 189.00 191.70 188.37 190.36 235,513 +1.43(+0.76%)
Jul 24, 2018 188.63 190.52 188.37 188.93 244,115 +1.45(+0.77%)
Jul 23, 2018 188.82 189.06 186.50 187.48 256,482 -1.20(-0.64%)
Jul 20, 2018 188.68 189.41 188.21 188.68 476,803 +0.07(+0.04%)
Jul 19, 2018 188.41 189.18 187.82 188.61 181,028 -0.75(-0.40%)
Jul 18, 2018 188.85 189.50 186.88 189.36 191,622 +1.03(+0.55%)
Jul 17, 2018 185.27 188.67 184.96 188.33 369,883 +3.08(+1.66%)
Jul 16, 2018 186.15 187.33 184.52 185.25 278,323 -0.39(-0.21%)
Jul 13, 2018 188.61 188.61 184.86 185.64 426,532 -2.90(-1.54%)
Jul 12, 2018 190.62 191.96 187.99 188.54 284,260 -0.52(-0.28%)
Jul 11, 2018 187.88 190.76 187.88 189.07 319,403 +0.45(+0.24%)
Jul 10, 2018 188.07 189.10 187.62 188.62 278,163 +0.82(+0.44%)
Jul 09, 2018 186.46 187.87 186.40 187.80 244,068 +2.68(+1.45%)
Jul 06, 2018 183.65 187.11 183.65 185.12 270,648 +1.52(+0.83%)
Jul 05, 2018 184.12 184.29 181.38 183.59 283,686 +0.66(+0.36%)
Jul 03, 2018 182.93 182.93 182.93 0 -0.87(-0.47%)
Jul 02, 2018 181.00 183.96 181.00 183.81 328,860 +1.93(+1.06%)
Jun 29, 2018 181.60 184.08 181.43 181.88 367,212 +0.57(+0.31%)
Jun 28, 2018 183.84 184.94 179.66 181.31 598,323 -2.55(-1.39%)
Jun 27, 2018 181.68 187.00 181.68 183.86 552,109 +2.88(+1.59%)
Jun 26, 2018 187.25 187.63 180.60 180.98 1,072,838 -9.87(-5.17%)
Jun 25, 2018 193.67 193.67 189.87 190.85 412,880 -2.83(-1.46%)
Jun 22, 2018 196.87 197.13 193.62 193.68 308,484 -1.91(-0.98%)
Jun 21, 2018 197.72 198.31 195.04 195.58 246,087 -2.53(-1.28%)
Jun 20, 2018 197.39 198.90 197.19 198.12 266,444 +1.73(+0.88%)
Jun 19, 2018 194.59 196.76 194.59 196.39 260,533 +0.09(+0.05%)
Jun 18, 2018 195.02 197.03 194.86 196.30 170,423 +0.56(+0.29%)
Jun 15, 2018 196.74 195.91 195.74 497,991 -0.16(-0.08%)
Jun 14, 2018 195.69 196.25 194.02 195.91 221,429 +1.27(+0.65%)
Jun 13, 2018 194.24 196.08 193.11 194.64 414,016 +1.20(+0.62%)
Jun 12, 2018 192.44 193.71 192.02 193.44 224,618 +0.91(+0.47%)
Jun 11, 2018 191.22 193.08 191.15 192.53 175,049 +1.18(+0.62%)
Jun 08, 2018 189.18 191.53 189.18 191.34 255,877 +1.76(+0.93%)
Jun 07, 2018 189.11 189.87 188.58 189.58 195,320 +0.96(+0.51%)
Jun 06, 2018 187.41 188.62 287,955 +0.58(+0.31%)
Jun 05, 2018 187.70 188.91 187.38 188.04 210,100 +0.47(+0.25%)
Jun 04, 2018 187.80 188.82 186.67 187.57 308,811 +0.34(+0.18%)
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.