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 (%)
Jul 29, 2016 159.10 159.69 157.68 158.10 363,419 -1.08(-0.68%)
Jul 28, 2016 158.03 159.77 157.29 159.19 331,013 +1.16(+0.73%)
Jul 27, 2016 158.15 158.47 157.38 158.03 296,667 -0.12(-0.08%)
Jul 26, 2016 156.07 158.32 155.81 158.15 436,280 +1.38(+0.88%)
Jul 25, 2016 156.06 156.83 155.74 156.77 398,782 +0.68(+0.44%)
Jul 22, 2016 154.80 156.66 154.80 156.09 228,409 +1.34(+0.87%)
Jul 21, 2016 155.31 155.79 154.13 154.75 226,764 -0.44(-0.28%)
Jul 20, 2016 153.97 155.88 153.63 155.19 309,131 +1.56(+1.02%)
Jul 19, 2016 153.06 153.87 152.74 153.63 262,083 +0.43(+0.28%)
Jul 18, 2016 153.71 153.82 152.37 153.19 281,385 -0.68(-0.44%)
Jul 15, 2016 153.82 154.25 153.09 153.87 238,919 +0.02(+0.01%)
Jul 14, 2016 153.74 154.54 152.79 153.85 348,401 +1.16(+0.76%)
Jul 13, 2016 151.88 153.23 151.73 152.70 388,638 +0.88(+0.58%)
Jul 12, 2016 151.36 152.80 150.41 151.81 561,129 +2.96(+1.99%)
Jul 11, 2016 148.41 149.61 147.45 148.85 352,410 +0.81(+0.55%)
Jul 08, 2016 148.43 147.11 147.03 148.04 652,018 +0.94(+0.64%)
Jul 07, 2016 147.33 147.83 146.43 147.11 303,389 +0.06(+0.04%)
Jul 06, 2016 147.95 148.39 145.85 147.05 638,900 -2.00(-1.34%)
Jul 05, 2016 149.04 149.77 148.11 149.06 651,134 +0.86(+0.58%)
Jul 01, 2016 148.23 148.19 148.19 148.19 350,112 -0.22(-0.15%)
Jun 30, 2016 144.86 148.48 143.76 148.41 557,762 +3.82(+2.64%)
Jun 29, 2016 142.23 145.04 139.85 144.60 549,211 +3.92(+2.78%)
Jun 28, 2016 141.59 144.49 137.37 140.68 729,060 +1.67(+1.20%)
Jun 27, 2016 140.77 141.53 137.35 139.01 767,256 -3.77(-2.64%)
Jun 24, 2016 145.10 146.21 142.39 142.78 630,077 -6.83(-4.57%)
Jun 23, 2016 147.16 149.69 146.73 149.61 357,035 +4.14(+2.84%)
Jun 22, 2016 145.50 146.61 145.22 145.47 192,134 -0.03(-0.02%)
Jun 21, 2016 145.45 146.65 144.98 145.50 194,679 +0.25(+0.17%)
Jun 20, 2016 145.43 145.90 143.81 145.25 266,353 +2.00(+1.40%)
Jun 17, 2016 145.27 145.93 143.19 143.25 535,669 -2.21(-1.52%)
Jun 16, 2016 145.07 145.91 143.08 145.45 227,479 -0.20(-0.14%)
Jun 15, 2016 145.84 146.49 145.47 145.65 186,901 +0.05(+0.03%)
Jun 14, 2016 144.87 145.93 144.72 145.61 209,981 +0.40(+0.28%)
Jun 13, 2016 145.68 146.78 145.14 145.20 264,791 -1.07(-0.73%)
Jun 10, 2016 145.80 146.73 145.54 146.28 200,742 -0.83(-0.56%)
Jun 09, 2016 146.11 147.35 145.60 147.11 170,574 +0.32(+0.22%)
Jun 08, 2016 146.82 147.45 146.37 146.78 166,286 -0.15(-0.10%)
Jun 07, 2016 147.38 147.71 146.76 146.93 242,249 -0.27(-0.18%)
Jun 06, 2016 146.16 147.54 145.89 147.20 147,976 +1.07(+0.73%)
Jun 03, 2016 146.46 147.46 145.47 146.13 188,263 -1.22(-0.83%)
Jun 02, 2016 145.34 147.35 145.34 147.35 172,253 +1.60(+1.10%)
Jun 01, 2016 145.21 145.99 144.69 145.75 330,794 -0.50(-0.34%)
May 31, 2016 147.21 147.25 145.31 146.25 224,173 -0.46(-0.31%)
May 27, 2016 144.50 146.71 146.71 146.71 175,654 +2.49(+1.73%)
May 26, 2016 144.97 145.31 143.55 144.22 220,587 -0.64(-0.44%)
May 25, 2016 146.84 146.95 144.69 144.86 265,135 -1.55(-1.06%)
May 24, 2016 143.83 146.74 143.27 146.41 253,138 +3.22(+2.25%)
May 23, 2016 142.41 143.85 142.06 143.20 245,049 +0.79(+0.55%)
May 20, 2016 140.62 142.62 139.93 142.41 296,138 +2.48(+1.77%)
May 19, 2016 138.78 140.05 137.00 139.92 256,503 +1.10(+0.79%)
May 18, 2016 137.48 140.04 136.10 138.82 290,061 +0.90(+0.65%)
May 17, 2016 139.01 139.88 136.39 137.93 241,572 -1.48(-1.06%)
May 16, 2016 138.18 139.71 137.90 139.40 244,441 +1.56(+1.13%)
May 13, 2016 138.83 139.56 136.97 137.84 207,912 -1.16(-0.83%)
May 12, 2016 139.57 140.16 137.82 139.00 232,193 +0.27(+0.20%)
May 11, 2016 139.29 140.67 138.40 138.72 195,124 -1.14(-0.81%)
May 10, 2016 139.55 140.19 139.01 139.86 249,554 +0.64(+0.46%)
May 09, 2016 138.69 140.67 137.11 139.22 375,983 +1.22(+0.88%)
May 06, 2016 135.64 138.19 135.49 138.00 180,006 +1.57(+1.15%)
May 05, 2016 136.78 137.54 135.83 136.43 227,771 -0.14(-0.10%)
May 04, 2016 135.07 137.08 135.07 136.57 206,117 +0.21(+0.15%)
May 03, 2016 138.50 139.03 136.16 136.36 206,094 -3.09(-2.22%)
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.