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

Factset Research Systems Inc (NY: FDS )

422.83 +2.89 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2018 185.46 186.16 183.99 184.55 191,620 -1.02(-0.55%)
May 30, 2018 184.71 186.00 183.82 185.57 380,260 +2.67(+1.46%)
May 29, 2018 182.43 183.72 180.77 182.90 296,218 -1.01(-0.55%)
May 25, 2018 183.91 183.91 183.91 0 -0.90(-0.49%)
May 24, 2018 184.23 185.10 183.43 184.81 133,326 +0.63(+0.34%)
May 23, 2018 182.45 184.54 182.45 184.18 177,428 +0.73(+0.40%)
May 22, 2018 184.44 185.24 182.94 183.45 439,868 -0.76(-0.41%)
May 21, 2018 181.17 184.43 181.17 184.21 293,520 +3.92(+2.18%)
May 18, 2018 180.29 181.65 179.64 180.29 208,687 -0.25(-0.14%)
May 17, 2018 180.35 181.80 180.02 180.53 148,308 +0.21(+0.12%)
May 16, 2018 179.58 180.87 178.70 180.32 214,900 +0.87(+0.48%)
May 15, 2018 178.06 180.29 177.72 179.46 366,465 +0.22(+0.12%)
May 14, 2018 180.61 180.84 177.55 179.24 307,695 -1.04(-0.58%)
May 11, 2018 180.30 181.14 179.60 180.28 232,030 +0.07(+0.04%)
May 10, 2018 179.77 181.66 179.50 180.21 226,550 +0.57(+0.32%)
May 09, 2018 177.62 180.18 177.01 179.64 288,607 +2.56(+1.45%)
May 08, 2018 174.49 177.14 174.09 177.08 282,449 +2.38(+1.36%)
May 07, 2018 173.45 175.29 173.45 174.69 382,291 +1.63(+0.94%)
May 04, 2018 170.44 174.09 169.05 173.06 467,993 +2.50(+1.47%)
May 03, 2018 168.99 171.86 168.29 170.56 467,897 +0.84(+0.49%)
May 02, 2018 172.19 172.93 169.56 169.72 529,502 -2.38(-1.38%)
May 01, 2018 172.06 172.74 170.85 172.10 354,117 -0.41(-0.24%)
Apr 30, 2018 174.73 176.18 172.43 172.51 283,307 -2.07(-1.19%)
Apr 27, 2018 177.09 177.09 174.18 174.59 236,772 -2.37(-1.34%)
Apr 26, 2018 176.61 178.24 175.35 176.96 252,169 +0.70(+0.40%)
Apr 25, 2018 175.85 177.75 175.27 176.25 339,202 +0.11(+0.06%)
Apr 24, 2018 175.96 179.26 174.97 176.15 460,835 +1.19(+0.68%)
Apr 23, 2018 176.03 176.04 174.45 174.95 547,011 -0.73(-0.41%)
Apr 20, 2018 176.95 177.47 175.02 175.68 400,493 -1.71(-0.96%)
Apr 19, 2018 178.82 179.77 177.03 177.39 376,768 -1.61(-0.90%)
Apr 18, 2018 180.25 180.60 178.10 178.99 561,295 -0.29(-0.16%)
Apr 17, 2018 179.99 182.17 178.12 179.28 459,422 +0.17(+0.10%)
Apr 16, 2018 181.18 181.62 178.85 179.11 342,921 -1.04(-0.58%)
Apr 13, 2018 182.18 182.49 179.94 180.15 307,527 -0.85(-0.47%)
Apr 12, 2018 180.16 182.24 180.16 181.00 307,855 +1.49(+0.83%)
Apr 11, 2018 179.07 180.31 178.86 179.51 341,529 -1.10(-0.61%)
Apr 10, 2018 180.54 182.87 179.00 180.62 429,178 +2.17(+1.22%)
Apr 09, 2018 178.01 180.25 177.45 178.44 398,457 +1.79(+1.01%)
Apr 06, 2018 178.12 179.93 175.27 176.66 325,803 -2.83(-1.58%)
Apr 05, 2018 179.78 180.99 178.25 179.48 341,872 +0.70(+0.39%)
Apr 04, 2018 178.00 179.68 176.66 178.78 427,915 -1.88(-1.04%)
Apr 03, 2018 179.90 181.24 178.04 180.66 409,457 +1.72(+0.96%)
Apr 02, 2018 181.38 182.18 175.66 178.94 449,433 -2.98(-1.64%)
Mar 29, 2018 181.92 181.92 181.92 0 +0.89(+0.49%)
Mar 28, 2018 184.07 185.06 179.98 181.03 627,489 -3.00(-1.63%)
Mar 27, 2018 185.64 189.39 182.54 184.03 936,633 -7.54(-3.93%)
Mar 26, 2018 188.10 193.09 187.96 191.56 647,929 +5.60(+3.01%)
Mar 23, 2018 189.31 191.01 185.78 185.96 513,142 -2.44(-1.29%)
Mar 22, 2018 194.28 195.83 188.26 188.40 480,278 -7.25(-3.71%)
Mar 21, 2018 196.46 198.29 195.07 195.65 286,456 -1.06(-0.54%)
Mar 20, 2018 193.29 197.47 192.78 196.71 227,626 +3.63(+1.88%)
Mar 19, 2018 194.88 195.91 191.86 193.08 313,221 -2.67(-1.37%)
Mar 16, 2018 194.41 196.69 194.21 195.75 434,334 +1.72(+0.89%)
Mar 15, 2018 193.47 194.97 193.10 194.03 239,464 +1.26(+0.65%)
Mar 14, 2018 194.33 194.33 192.53 192.77 207,359 -1.03(-0.53%)
Mar 13, 2018 195.11 196.02 191.06 193.80 182,163 -0.80(-0.41%)
Mar 12, 2018 194.63 195.35 193.43 194.60 162,945 -0.27(-0.14%)
Mar 09, 2018 190.71 194.94 189.24 194.87 200,268 +5.16(+2.72%)
Mar 08, 2018 190.06 190.73 188.16 189.70 220,496 -0.08(-0.04%)
Mar 07, 2018 189.78 304,539 -2.22(-1.15%)
Mar 06, 2018 190.89 192.09 188.49 192.00 352,553 +1.92(+1.01%)
Mar 05, 2018 187.47 191.88 186.89 190.08 254,215 +1.61(+0.86%)
Mar 02, 2018 184.28 188.80 183.31 188.46 260,724 +3.18(+1.72%)
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.