Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 207.79 213.05 207.79 211.41 360,866 +4.95(+2.40%)
Oct 30, 2018 202.54 206.79 202.51 206.46 233,314 +5.36(+2.66%)
Oct 29, 2018 204.03 206.02 198.94 201.11 352,839 -0.51(-0.25%)
Oct 26, 2018 201.22 203.69 199.72 201.62 353,503 -2.23(-1.09%)
Oct 25, 2018 204.88 205.90 203.53 203.85 291,147 +0.43(+0.21%)
Oct 24, 2018 206.16 208.62 203.14 203.42 307,280 -2.71(-1.32%)
Oct 23, 2018 205.31 207.12 201.28 206.13 332,969 -2.58(-1.24%)
Oct 22, 2018 208.26 211.79 207.96 208.71 413,652 +1.15(+0.56%)
Oct 19, 2018 205.94 208.65 205.41 207.56 299,843 +2.08(+1.01%)
Oct 18, 2018 205.18 207.93 204.37 205.48 391,297 -0.03(-0.01%)
Oct 17, 2018 204.87 206.36 202.64 205.51 156,020 +0.57(+0.28%)
Oct 16, 2018 201.20 205.41 200.10 204.94 247,395 +5.05(+2.53%)
Oct 15, 2018 200.53 201.56 198.52 199.89 328,487 -1.23(-0.61%)
Oct 12, 2018 203.19 206.69 199.59 201.12 528,879 +1.06(+0.53%)
Oct 11, 2018 202.56 206.12 199.16 200.06 502,685 -3.62(-1.78%)
Oct 10, 2018 209.85 210.03 203.47 203.68 437,829 -6.36(-3.03%)
Oct 09, 2018 207.31 211.21 207.31 210.03 334,967 +2.47(+1.19%)
Oct 08, 2018 210.19 211.39 206.23 207.56 374,417 -2.72(-1.29%)
Oct 05, 2018 210.78 211.47 209.35 210.28 298,043 -0.02(-0.01%)
Oct 04, 2018 212.45 213.46 209.94 210.30 213,430 -2.80(-1.31%)
Oct 03, 2018 213.45 214.65 212.29 213.10 309,261 +0.98(+0.46%)
Oct 02, 2018 212.66 213.47 211.27 212.11 299,399 -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.