Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 143.71 144.30 142.59 142.67 446,742 -0.68(-0.48%)
Oct 28, 2016 142.20 144.56 142.20 143.35 434,762 +1.12(+0.78%)
Oct 27, 2016 142.90 143.02 141.15 142.23 359,869 -0.41(-0.29%)
Oct 26, 2016 140.37 143.46 140.37 142.65 315,337 +1.53(+1.08%)
Oct 25, 2016 141.96 142.40 140.75 141.12 390,972 -1.26(-0.89%)
Oct 24, 2016 144.62 144.62 142.30 142.38 226,925 -0.47(-0.33%)
Oct 21, 2016 140.87 143.71 140.48 142.85 488,645 +1.48(+1.05%)
Oct 20, 2016 142.64 143.14 140.92 141.37 307,882 -1.86(-1.30%)
Oct 19, 2016 143.64 144.51 143.18 143.23 197,048 -0.47(-0.33%)
Oct 18, 2016 144.00 144.38 142.82 143.70 322,996 +1.03(+0.72%)
Oct 17, 2016 142.93 143.58 142.46 142.67 247,690 -0.44(-0.31%)
Oct 14, 2016 144.18 145.04 142.93 143.11 290,141 +0.01(+0.01%)
Oct 13, 2016 142.92 144.30 142.46 143.10 464,797 -0.90(-0.63%)
Oct 12, 2016 144.20 144.71 143.56 144.00 534,889 +0.00(+0.00%)
Oct 11, 2016 145.44 145.44 143.60 144.00 377,875 -1.72(-1.18%)
Oct 10, 2016 145.12 146.63 145.60 145.72 281,331 +0.60(+0.41%)
Oct 07, 2016 146.61 146.86 145.06 145.12 255,022 -1.50(-1.03%)
Oct 06, 2016 145.97 146.79 145.18 146.62 377,756 +0.61(+0.42%)
Oct 05, 2016 145.96 146.95 145.30 146.01 432,591 +0.34(+0.23%)
Oct 04, 2016 147.34 148.37 144.69 145.67 563,669 -1.35(-0.92%)
Oct 03, 2016 149.36 149.42 146.50 147.03 520,839 -2.44(-1.64%)
Sep 30, 2016 148.54 150.27 147.93 149.47 509,968 +1.74(+1.18%)
Sep 29, 2016 149.41 150.47 146.88 147.73 899,623 -2.01(-1.34%)
Sep 28, 2016 151.54 152.30 147.11 149.74 1,305,395 -1.80(-1.19%)
Sep 27, 2016 154.91 156.66 149.22 151.54 2,245,641 -10.93(-6.73%)
Sep 26, 2016 163.83 164.19 161.35 162.46 511,874 -2.19(-1.33%)
Sep 23, 2016 165.07 165.44 164.12 164.66 342,466 -1.13(-0.68%)
Sep 22, 2016 165.04 166.19 164.53 165.79 285,125 +1.45(+0.88%)
Sep 21, 2016 163.29 164.64 161.62 164.34 321,794 +2.12(+1.31%)
Sep 20, 2016 164.05 164.05 161.37 162.22 330,840 -0.57(-0.35%)
Sep 19, 2016 163.89 165.04 161.70 162.80 351,761 -0.02(-0.01%)
Sep 16, 2016 163.29 164.47 162.59 162.81 512,783 -1.36(-0.83%)
Sep 15, 2016 161.18 164.70 160.98 164.17 245,277 +2.82(+1.75%)
Sep 14, 2016 162.40 163.10 160.65 161.35 457,150 -0.86(-0.53%)
Sep 13, 2016 163.57 164.28 161.14 162.21 389,552 -2.32(-1.41%)
Sep 12, 2016 161.99 164.59 161.48 164.53 309,751 +1.85(+1.14%)
Sep 09, 2016 166.02 166.42 162.50 162.68 276,813 -3.95(-2.37%)
Sep 08, 2016 167.31 167.31 166.21 166.62 183,444 -0.65(-0.39%)
Sep 07, 2016 165.70 167.54 165.35 167.28 251,700 +1.17(+0.70%)
Sep 06, 2016 168.07 168.90 165.85 166.11 272,435 -1.27(-0.76%)
Sep 02, 2016 165.93 167.38 167.38 167.38 310,922 +1.28(+0.77%)
Sep 01, 2016 164.45 166.32 163.90 166.10 298,617 +1.94(+1.18%)
Aug 31, 2016 164.78 165.57 163.37 164.16 249,367 -0.72(-0.44%)
Aug 30, 2016 164.77 165.73 164.14 164.88 254,828 +0.44(+0.27%)
Aug 29, 2016 163.82 165.48 163.82 164.44 174,602 +1.08(+0.66%)
Aug 26, 2016 163.45 164.78 162.42 163.36 187,099 +0.04(+0.02%)
Aug 25, 2016 162.98 163.90 162.85 163.32 149,718 +0.21(+0.13%)
Aug 24, 2016 163.65 164.85 162.80 163.11 338,682 -0.30(-0.19%)
Aug 23, 2016 160.89 163.74 160.88 163.41 240,630 +1.77(+1.09%)
Aug 22, 2016 160.89 162.12 160.18 161.65 247,762 +0.53(+0.33%)
Aug 19, 2016 160.49 161.12 159.77 161.12 265,283 +0.41(+0.25%)
Aug 18, 2016 159.67 160.89 159.18 160.71 161,128 +1.33(+0.84%)
Aug 17, 2016 159.75 160.01 158.20 159.38 193,586 -0.05(-0.03%)
Aug 16, 2016 159.92 160.42 158.65 159.43 263,083 -0.64(-0.40%)
Aug 15, 2016 159.73 160.69 158.91 160.07 279,600 +1.19(+0.75%)
Aug 12, 2016 158.22 159.49 157.19 158.88 352,944 +0.12(+0.08%)
Aug 11, 2016 159.89 159.99 158.61 158.76 237,846 -0.59(-0.37%)
Aug 10, 2016 158.75 159.43 157.74 159.35 264,393 +0.68(+0.43%)
Aug 09, 2016 159.98 160.50 158.15 158.67 294,951 -1.07(-0.67%)
Aug 08, 2016 159.85 160.21 158.74 159.74 244,247 -0.45(-0.28%)
Aug 05, 2016 159.88 160.87 159.74 160.19 316,084 +1.12(+0.71%)
Aug 04, 2016 158.69 159.13 157.85 159.06 195,585 +0.73(+0.46%)
Aug 03, 2016 157.00 158.34 156.09 158.34 326,498 +0.91(+0.58%)
Aug 02, 2016 157.27 157.81 156.08 157.43 300,107 -0.01(-0.01%)
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.