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

Factset Research Systems Inc (NY: FDS )

404.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 121.81 122.48 120.72 121.10 359,947 -1.16(-0.94%)
Jan 29, 2015 122.42 122.42 121.06 122.25 342,860 +0.02(+0.01%)
Jan 28, 2015 123.97 123.97 122.16 122.23 358,545 -0.77(-0.62%)
Jan 27, 2015 122.15 124.04 121.86 123.00 328,577 -0.19(-0.15%)
Jan 26, 2015 121.95 123.28 120.49 123.19 322,798 +1.48(+1.21%)
Jan 23, 2015 120.35 122.45 120.23 121.71 335,583 +1.21(+1.00%)
Jan 22, 2015 118.04 120.51 116.63 120.51 253,265 +3.26(+2.78%)
Jan 21, 2015 116.68 118.05 116.48 117.24 282,936 -0.34(-0.29%)
Jan 20, 2015 118.74 118.95 116.25 117.59 357,894 -0.68(-0.57%)
Jan 16, 2015 116.64 118.38 116.64 118.26 279,821 +1.48(+1.26%)
Jan 15, 2015 118.03 118.22 116.32 116.79 272,767 -1.29(-1.09%)
Jan 14, 2015 117.22 118.35 117.17 118.08 234,631 -0.23(-0.19%)
Jan 13, 2015 118.99 120.06 117.23 118.31 356,686 +0.69(+0.59%)
Jan 12, 2015 118.10 118.10 116.91 117.61 285,572 +0.08(+0.06%)
Jan 09, 2015 118.09 118.23 117.17 117.54 246,913 -0.93(-0.78%)
Jan 08, 2015 117.73 118.78 117.71 118.47 210,130 +1.44(+1.23%)
Jan 07, 2015 116.55 117.81 116.14 117.02 273,657 +0.93(+0.80%)
Jan 06, 2015 117.25 117.84 115.37 116.10 414,851 -0.61(-0.53%)
Jan 05, 2015 117.96 118.29 116.38 116.71 214,655 -1.86(-1.57%)
Jan 02, 2015 119.31 119.82 117.30 118.57 221,425 -0.14(-0.11%)
Dec 31, 2014 120.19 118.70 118.70 118.70 206,794 -1.59(-1.32%)
Dec 30, 2014 120.25 121.42 120.25 120.29 352,976 +0.03(+0.03%)
Dec 29, 2014 121.52 122.56 120.20 120.25 356,584 -1.69(-1.38%)
Dec 26, 2014 121.92 122.44 121.92 121.94 109,174 +0.06(+0.05%)
Dec 24, 2014 121.48 121.88 121.88 121.88 101,381 +0.13(+0.10%)
Dec 23, 2014 121.54 122.18 120.67 121.75 337,893 +0.64(+0.53%)
Dec 22, 2014 120.33 121.22 120.09 121.11 274,533 +1.19(+0.99%)
Dec 19, 2014 119.92 120.83 119.31 119.92 538,556 -0.03(-0.02%)
Dec 18, 2014 118.53 120.66 118.53 119.95 435,973 +1.91(+1.61%)
Dec 17, 2014 114.27 118.28 113.82 118.04 456,303 +3.49(+3.05%)
Dec 16, 2014 117.12 118.07 113.44 114.55 615,371 +0.62(+0.54%)
Dec 15, 2014 113.90 114.70 113.02 113.94 403,836 +0.39(+0.34%)
Dec 12, 2014 115.19 115.83 113.36 113.55 200,304 -2.44(-2.10%)
Dec 11, 2014 115.04 116.48 114.33 115.99 271,401 +1.68(+1.47%)
Dec 10, 2014 116.29 116.68 114.18 114.31 286,266 -2.00(-1.72%)
Dec 09, 2014 113.87 116.42 113.87 116.31 266,038 +0.78(+0.67%)
Dec 08, 2014 115.68 116.49 115.30 115.53 400,016 -0.29(-0.25%)
Dec 05, 2014 116.20 116.48 115.71 115.82 345,028 -0.06(-0.05%)
Dec 04, 2014 116.79 116.79 115.31 115.88 460,716 -0.50(-0.43%)
Dec 03, 2014 116.75 116.87 115.96 116.37 294,572 -0.06(-0.05%)
Dec 02, 2014 115.98 116.80 115.30 116.43 284,256 +0.40(+0.34%)
Dec 01, 2014 115.45 116.57 114.79 116.04 288,239 +0.45(+0.39%)
Nov 28, 2014 116.04 116.60 115.35 115.59 151,092 -0.11(-0.09%)
Nov 26, 2014 115.94 115.70 115.70 115.70 138,139 +0.16(+0.14%)
Nov 25, 2014 116.07 116.30 115.53 115.54 209,392 +0.17(+0.15%)
Nov 24, 2014 115.24 115.69 115.12 115.37 234,034 +0.23(+0.20%)
Nov 21, 2014 115.71 115.83 114.98 115.14 222,849 +0.46(+0.40%)
Nov 20, 2014 114.10 114.81 113.98 114.67 217,067 +0.16(+0.14%)
Nov 19, 2014 114.44 114.57 113.32 114.52 183,524 +0.08(+0.07%)
Nov 18, 2014 114.65 115.52 114.41 114.44 207,183 -0.39(-0.34%)
Nov 17, 2014 114.40 115.35 114.00 114.83 184,180 +0.42(+0.37%)
Nov 14, 2014 115.66 115.75 114.16 114.41 223,418 -1.10(-0.95%)
Nov 13, 2014 115.69 115.94 115.00 115.51 227,940 +0.21(+0.18%)
Nov 12, 2014 113.41 115.60 113.41 115.30 242,122 +1.27(+1.11%)
Nov 11, 2014 114.24 114.24 113.23 114.04 205,131 -0.08(-0.07%)
Nov 10, 2014 112.69 114.16 112.44 114.11 199,654 +1.35(+1.20%)
Nov 07, 2014 111.83 113.06 111.46 112.76 218,851 +0.85(+0.76%)
Nov 06, 2014 111.05 112.15 110.64 111.92 202,501 +0.61(+0.55%)
Nov 05, 2014 111.92 112.48 111.12 111.30 251,045 +0.19(+0.17%)
Nov 04, 2014 110.18 111.22 110.11 111.11 207,561 +1.00(+0.91%)
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.