Skip to main content

Factset Research Systems Inc (NY: FDS )

467.92 +21.11 (+4.72%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 207.81 213.07 207.81 211.43 360,833 +4.95(+2.40%)
Oct 30, 2018 202.56 206.81 202.53 206.48 233,293 +5.36(+2.66%)
Oct 29, 2018 204.04 206.04 198.96 201.12 352,807 -0.51(-0.25%)
Oct 26, 2018 201.24 203.71 199.74 201.63 353,472 -2.23(-1.09%)
Oct 25, 2018 204.90 205.92 203.54 203.87 291,121 +0.43(+0.21%)
Oct 24, 2018 206.18 208.64 203.16 203.44 307,253 -2.71(-1.32%)
Oct 23, 2018 205.33 207.14 201.29 206.15 332,940 -2.58(-1.24%)
Oct 22, 2018 208.28 211.81 207.97 208.73 413,615 +1.15(+0.56%)
Oct 19, 2018 205.95 208.66 205.42 207.58 299,816 +2.08(+1.01%)
Oct 18, 2018 205.20 207.95 204.38 205.50 391,262 -0.03(-0.01%)
Oct 17, 2018 204.88 206.38 202.66 205.53 156,006 +0.57(+0.28%)
Oct 16, 2018 201.22 205.43 200.12 204.96 247,373 +5.06(+2.53%)
Oct 15, 2018 200.55 201.58 198.53 199.91 328,458 -1.23(-0.61%)
Oct 12, 2018 203.21 206.71 199.61 201.13 528,832 +1.06(+0.53%)
Oct 11, 2018 202.58 206.14 199.18 200.08 502,640 -3.62(-1.78%)
Oct 10, 2018 209.87 210.05 203.49 203.69 437,790 -6.36(-3.03%)
Oct 09, 2018 207.32 211.23 207.32 210.05 334,937 +2.48(+1.19%)
Oct 08, 2018 210.21 211.41 206.25 207.58 374,384 -2.72(-1.29%)
Oct 05, 2018 210.80 211.49 209.37 210.30 298,017 -0.02(-0.01%)
Oct 04, 2018 212.47 213.47 209.96 210.32 213,411 -2.80(-1.31%)
Oct 03, 2018 213.47 214.66 212.31 213.12 309,234 +0.98(+0.46%)
Oct 02, 2018 212.68 213.48 211.29 212.13 299,373 -0.84(-0.39%)
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.