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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2019 199.00 203.39 198.21 202.97 263,829 +3.67(+1.84%)
Jan 30, 2019 198.28 199.42 195.24 199.30 225,875 +1.57(+0.79%)
Jan 29, 2019 198.44 199.53 197.30 197.73 180,160 -1.10(-0.56%)
Jan 28, 2019 197.73 199.25 197.18 198.84 189,378 -0.06(-0.03%)
Jan 25, 2019 200.28 200.66 198.90 198.90 247,855 +0.36(+0.18%)
Jan 24, 2019 199.32 200.71 196.67 198.54 366,178 -0.62(-0.31%)
Jan 23, 2019 198.61 199.75 197.53 199.16 322,223 +1.99(+1.01%)
Jan 22, 2019 196.93 200.12 196.08 197.18 280,505 -1.91(-0.96%)
Jan 18, 2019 197.06 199.24 195.24 199.09 316,255 +3.20(+1.64%)
Jan 17, 2019 193.43 196.73 193.41 195.88 346,404 +1.41(+0.73%)
Jan 16, 2019 193.80 195.35 193.25 194.47 281,563 +1.49(+0.77%)
Jan 15, 2019 188.80 193.22 188.40 192.99 256,050 +3.82(+2.02%)
Jan 14, 2019 187.69 191.17 187.09 189.17 264,535 +0.06(+0.03%)
Jan 11, 2019 189.70 190.23 187.99 189.12 298,482 -1.26(-0.66%)
Jan 10, 2019 189.85 190.91 188.62 190.38 188,891 -0.20(-0.11%)
Jan 09, 2019 189.24 191.80 188.33 190.58 231,959 +2.38(+1.27%)
Jan 08, 2019 186.90 188.32 185.22 188.20 239,435 +2.29(+1.23%)
Jan 07, 2019 184.33 186.66 184.07 185.91 429,106 +0.19(+0.11%)
Jan 04, 2019 182.85 186.84 181.42 185.71 297,944 +5.61(+3.11%)
Jan 03, 2019 184.60 185.18 179.94 180.10 362,762 -5.01(-2.71%)
Jan 02, 2019 182.97 187.09 182.97 185.12 348,426 -0.68(-0.36%)
Dec 31, 2018 185.58 187.31 184.49 185.79 299,990 +0.62(+0.34%)
Dec 28, 2018 185.67 187.53 183.34 185.17 318,841 -0.65(-0.35%)
Dec 27, 2018 181.33 185.86 180.53 185.82 384,799 +2.42(+1.32%)
Dec 26, 2018 176.66 183.78 174.82 183.40 342,487 +8.35(+4.77%)
Dec 24, 2018 179.17 180.75 175.03 175.04 170,623 -5.46(-3.02%)
Dec 21, 2018 186.70 188.31 180.16 180.50 802,811 -6.17(-3.31%)
Dec 20, 2018 186.04 187.59 183.54 186.68 694,709 +0.08(+0.04%)
Dec 19, 2018 192.76 193.05 183.49 186.59 696,725 -6.85(-3.54%)
Dec 18, 2018 204.52 207.49 190.65 193.44 1,057,864 -8.55(-4.23%)
Dec 17, 2018 206.80 207.47 200.59 201.99 542,993 -5.13(-2.48%)
Dec 14, 2018 210.04 211.03 206.63 207.13 334,890 -4.59(-2.17%)
Dec 13, 2018 211.41 213.30 210.34 211.72 314,828 +0.04(+0.02%)
Dec 12, 2018 210.01 214.01 209.44 211.69 340,470 +4.14(+1.99%)
Dec 11, 2018 209.31 210.61 205.48 207.54 335,987 +1.04(+0.50%)
Dec 10, 2018 207.17 207.55 202.73 206.50 191,943 -1.17(-0.56%)
Dec 07, 2018 210.88 213.78 205.98 207.68 370,760 -2.52(-1.20%)
Dec 06, 2018 209.05 210.70 206.24 210.20 367,423 -1.23(-0.58%)
Dec 04, 2018 217.13 218.56 211.16 211.43 259,489 -6.31(-2.90%)
Dec 03, 2018 220.35 220.90 214.04 217.74 267,720 +0.05(+0.02%)
Nov 30, 2018 217.20 218.60 215.75 217.69 251,410 +0.87(+0.40%)
Nov 29, 2018 216.71 219.44 216.60 216.82 195,410 -0.46(-0.21%)
Nov 28, 2018 216.26 218.46 215.14 217.27 450,483 +1.59(+0.74%)
Nov 27, 2018 212.82 216.12 212.36 215.69 199,463 +2.30(+1.08%)
Nov 26, 2018 211.76 214.17 211.76 213.39 207,396 +2.57(+1.22%)
Nov 23, 2018 209.14 212.27 209.14 210.82 60,976 +0.32(+0.15%)
Nov 21, 2018 210.50 210.50 210.50 0 +1.31(+0.63%)
Nov 20, 2018 210.20 211.24 207.42 209.19 296,321 -3.42(-1.61%)
Nov 19, 2018 213.28 214.97 209.79 212.60 222,847 -0.64(-0.30%)
Nov 16, 2018 209.14 213.80 208.75 213.24 305,313 +2.83(+1.34%)
Nov 15, 2018 205.57 210.63 205.37 210.41 245,491 +3.68(+1.78%)
Nov 14, 2018 211.50 212.31 205.82 206.73 295,893 -3.39(-1.61%)
Nov 13, 2018 209.78 212.28 208.85 210.12 190,250 +0.37(+0.18%)
Nov 12, 2018 212.85 213.03 208.63 209.75 260,695 -3.31(-1.56%)
Nov 09, 2018 212.85 214.76 211.76 213.06 292,858 -0.32(-0.15%)
Nov 08, 2018 211.82 214.00 211.36 213.39 183,115 +1.45(+0.68%)
Nov 07, 2018 208.47 212.36 207.26 211.94 259,750 +4.60(+2.22%)
Nov 06, 2018 206.77 208.44 205.95 207.34 222,661 -0.02(-0.01%)
Nov 05, 2018 206.41 207.98 205.67 207.36 251,038 +0.99(+0.48%)
Nov 02, 2018 205.30 207.19 204.96 206.37 192,675 +1.50(+0.73%)
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.