Skip to main content

Factset Research Systems Inc (NY: FDS )

466.22 +19.41 (+4.34%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 160.02 160.96 158.70 159.63 434,787 -0.15(-0.09%)
Oct 29, 2015 159.97 160.28 157.83 159.78 328,820 -0.24(-0.15%)
Oct 28, 2015 159.04 160.09 158.12 160.01 273,081 +1.50(+0.95%)
Oct 27, 2015 160.11 160.85 157.41 158.51 591,651 -1.90(-1.18%)
Oct 26, 2015 160.49 161.47 159.59 160.40 228,831 -0.04(-0.02%)
Oct 23, 2015 159.04 161.60 158.15 160.44 437,554 +2.41(+1.53%)
Oct 22, 2015 154.43 158.06 153.66 158.03 420,662 +4.69(+3.06%)
Oct 21, 2015 153.74 154.55 152.10 153.33 393,123 +0.19(+0.12%)
Oct 20, 2015 152.61 153.27 151.24 153.14 263,036 +0.39(+0.26%)
Oct 19, 2015 150.50 153.49 149.56 152.75 348,787 +2.01(+1.33%)
Oct 16, 2015 150.57 151.22 149.15 150.74 181,748 +0.71(+0.47%)
Oct 15, 2015 148.35 150.48 148.35 150.03 291,070 +2.40(+1.62%)
Oct 14, 2015 149.10 149.98 147.23 147.63 133,182 -1.42(-0.95%)
Oct 13, 2015 149.14 150.45 148.56 149.06 273,186 -0.67(-0.45%)
Oct 12, 2015 149.06 150.34 146.95 149.73 155,340 +0.61(+0.41%)
Oct 09, 2015 147.99 149.32 147.48 149.12 251,861 +0.87(+0.58%)
Oct 08, 2015 146.90 148.65 146.03 148.25 221,279 +0.86(+0.58%)
Oct 07, 2015 146.92 147.97 146.02 147.40 263,577 +0.97(+0.67%)
Oct 06, 2015 146.52 147.00 145.29 146.42 333,153 -0.35(-0.24%)
Oct 05, 2015 148.19 148.78 145.62 146.77 286,869 -0.34(-0.23%)
Oct 02, 2015 143.68 147.21 142.66 147.10 241,443 +1.30(+0.89%)
Oct 01, 2015 146.19 147.09 144.14 145.80 310,208 +0.13(+0.09%)
Sep 30, 2015 143.58 146.20 143.30 145.67 395,441 +3.42(+2.40%)
Sep 29, 2015 142.94 143.48 141.32 142.25 449,392 -0.29(-0.20%)
Sep 28, 2015 144.62 146.01 142.12 142.55 268,144 -3.16(-2.17%)
Sep 25, 2015 146.66 147.32 144.62 145.71 365,638 +0.38(+0.26%)
Sep 24, 2015 147.33 147.33 144.75 145.33 509,229 -3.34(-2.25%)
Sep 23, 2015 148.28 150.40 147.97 148.67 346,280 +0.39(+0.26%)
Sep 22, 2015 152.16 152.38 147.09 148.28 515,308 -2.97(-1.96%)
Sep 21, 2015 150.32 152.33 150.19 151.25 438,240 +1.47(+0.98%)
Sep 18, 2015 149.62 151.74 149.41 149.78 597,208 -1.28(-0.84%)
Sep 17, 2015 151.32 152.84 150.65 151.06 221,811 -0.57(-0.38%)
Sep 16, 2015 151.66 152.61 151.12 151.63 227,802 -0.01(-0.01%)
Sep 15, 2015 151.18 152.60 150.37 151.64 258,699 +1.09(+0.72%)
Sep 14, 2015 150.07 151.20 149.50 150.56 263,913 +0.57(+0.38%)
Sep 11, 2015 147.29 150.13 147.09 149.99 193,453 +2.21(+1.49%)
Sep 10, 2015 146.32 149.07 146.32 147.78 202,891 +1.03(+0.70%)
Sep 09, 2015 148.74 149.78 146.36 146.75 235,602 -0.75(-0.51%)
Sep 08, 2015 144.41 147.77 143.89 147.50 396,933 +5.54(+3.90%)
Sep 04, 2015 142.68 141.95 141.95 141.95 185,949 -2.43(-1.69%)
Sep 03, 2015 142.41 145.69 142.41 144.39 215,581 +2.18(+1.53%)
Sep 02, 2015 141.41 142.27 139.47 142.21 250,050 +2.41(+1.72%)
Sep 01, 2015 141.46 141.96 139.47 139.80 349,842 -4.15(-2.88%)
Aug 31, 2015 145.60 145.81 143.37 143.95 260,622 -2.12(-1.45%)
Aug 28, 2015 149.45 149.86 144.94 146.07 296,767 +0.81(+0.56%)
Aug 27, 2015 144.65 146.02 141.85 145.26 198,178 +1.99(+1.39%)
Aug 26, 2015 142.67 143.58 137.99 143.28 472,326 +3.37(+2.41%)
Aug 25, 2015 142.59 142.71 139.40 139.90 652,294 +0.51(+0.37%)
Aug 24, 2015 139.70 144.38 127.26 139.39 676,729 -7.84(-5.32%)
Aug 21, 2015 149.89 150.80 146.71 147.23 440,742 -4.22(-2.79%)
Aug 20, 2015 154.53 154.61 151.09 151.45 245,150 -4.17(-2.68%)
Aug 19, 2015 156.05 157.07 155.41 155.62 202,842 -1.54(-0.98%)
Aug 18, 2015 157.16 158.19 156.67 157.16 125,451 -0.27(-0.17%)
Aug 17, 2015 154.94 157.66 154.12 157.44 249,989 +1.87(+1.20%)
Aug 14, 2015 154.28 155.79 153.87 155.56 177,173 +1.16(+0.75%)
Aug 13, 2015 152.79 155.41 152.39 154.40 160,550 +1.77(+1.16%)
Aug 12, 2015 152.62 153.57 150.78 152.63 321,370 -1.09(-0.71%)
Aug 11, 2015 154.63 155.07 153.12 153.72 309,894 -2.10(-1.35%)
Aug 10, 2015 155.08 156.61 154.82 155.82 181,887 +1.45(+0.94%)
Aug 07, 2015 153.59 154.47 151.78 154.37 213,021 +0.73(+0.47%)
Aug 06, 2015 155.39 155.39 151.88 153.64 301,271 -1.67(-1.08%)
Aug 05, 2015 153.19 156.41 153.19 155.31 269,615 +2.20(+1.44%)
Aug 04, 2015 151.28 153.28 151.28 153.11 276,588 +1.99(+1.32%)
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.