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 30, 2015 160.01 160.94 158.69 159.62 434,826 -0.14(-0.09%)
Oct 29, 2015 159.95 160.27 157.82 159.76 328,849 -0.24(-0.15%)
Oct 28, 2015 159.02 160.08 158.11 160.00 273,106 +1.50(+0.95%)
Oct 27, 2015 160.10 160.84 157.39 158.49 591,704 -1.90(-1.18%)
Oct 26, 2015 160.47 161.46 159.58 160.39 228,851 -0.04(-0.02%)
Oct 23, 2015 159.03 161.58 158.14 160.43 437,593 +2.42(+1.53%)
Oct 22, 2015 154.42 158.05 153.65 158.01 420,700 +4.69(+3.06%)
Oct 21, 2015 153.73 154.54 152.09 153.32 393,158 +0.19(+0.12%)
Oct 20, 2015 152.60 153.25 151.23 153.12 263,059 +0.39(+0.26%)
Oct 19, 2015 150.49 153.47 149.54 152.73 348,819 +2.00(+1.33%)
Oct 16, 2015 150.56 151.20 149.13 150.73 181,764 +0.71(+0.47%)
Oct 15, 2015 148.34 150.47 148.34 150.02 291,096 +2.40(+1.62%)
Oct 14, 2015 149.09 149.96 147.22 147.62 133,194 -1.42(-0.95%)
Oct 13, 2015 149.12 150.44 148.55 149.04 273,210 -0.67(-0.45%)
Oct 12, 2015 149.04 150.33 146.94 149.72 155,354 +0.61(+0.41%)
Oct 09, 2015 147.97 149.31 147.47 149.10 251,884 +0.86(+0.58%)
Oct 08, 2015 146.89 148.63 146.02 148.24 221,299 +0.86(+0.58%)
Oct 07, 2015 146.91 147.96 146.01 147.38 263,600 +0.98(+0.67%)
Oct 06, 2015 146.51 146.99 145.28 146.41 333,183 -0.35(-0.24%)
Oct 05, 2015 148.18 148.77 145.60 146.75 286,895 -0.34(-0.23%)
Oct 02, 2015 143.66 147.19 142.64 147.09 241,464 +1.30(+0.89%)
Oct 01, 2015 146.18 147.07 144.13 145.79 310,235 +0.13(+0.09%)
Sep 30, 2015 143.56 146.19 143.29 145.66 395,477 +3.42(+2.40%)
Sep 29, 2015 142.93 143.46 141.30 142.24 449,432 -0.29(-0.20%)
Sep 28, 2015 144.61 146.00 142.10 142.53 268,168 -3.16(-2.17%)
Sep 25, 2015 146.65 147.31 144.60 145.70 365,671 +0.38(+0.26%)
Sep 24, 2015 147.32 147.32 144.74 145.31 509,275 -3.34(-2.25%)
Sep 23, 2015 148.27 150.39 147.96 148.66 346,310 +0.39(+0.26%)
Sep 22, 2015 152.15 152.37 147.07 148.27 515,354 -2.97(-1.96%)
Sep 21, 2015 150.31 152.32 150.18 151.24 438,280 +1.47(+0.98%)
Sep 18, 2015 149.61 151.72 149.40 149.77 597,261 -1.28(-0.84%)
Sep 17, 2015 151.31 152.83 150.64 151.05 221,831 -0.57(-0.38%)
Sep 16, 2015 151.65 152.60 151.10 151.62 227,822 -0.01(-0.01%)
Sep 15, 2015 151.16 152.59 150.35 151.63 258,722 +1.08(+0.72%)
Sep 14, 2015 150.05 151.18 149.49 150.55 263,937 +0.57(+0.38%)
Sep 11, 2015 147.27 150.12 147.08 149.97 193,471 +2.21(+1.49%)
Sep 10, 2015 146.31 149.06 146.31 147.77 202,909 +1.03(+0.70%)
Sep 09, 2015 148.72 149.76 146.34 146.74 235,623 -0.75(-0.51%)
Sep 08, 2015 144.40 147.76 143.87 147.48 396,969 +5.54(+3.90%)
Sep 04, 2015 142.67 141.94 141.94 141.94 185,965 -2.43(-1.69%)
Sep 03, 2015 142.40 145.68 142.40 144.38 215,600 +2.18(+1.53%)
Sep 02, 2015 141.40 142.26 139.45 142.20 250,072 +2.41(+1.72%)
Sep 01, 2015 141.45 141.95 139.45 139.79 349,873 -4.15(-2.88%)
Aug 31, 2015 145.59 145.80 143.35 143.94 260,646 -2.12(-1.45%)
Aug 28, 2015 149.43 149.84 144.92 146.06 296,793 +0.81(+0.56%)
Aug 27, 2015 144.64 146.01 141.84 145.25 198,196 +1.99(+1.39%)
Aug 26, 2015 142.65 143.56 137.97 143.26 472,369 +3.37(+2.41%)
Aug 25, 2015 142.57 142.70 139.39 139.89 652,353 +0.51(+0.37%)
Aug 24, 2015 139.69 144.36 127.25 139.38 676,790 -7.84(-5.32%)
Aug 21, 2015 149.88 150.79 146.70 147.22 440,782 -4.22(-2.78%)
Aug 20, 2015 154.51 154.60 151.08 151.43 245,172 -4.17(-2.68%)
Aug 19, 2015 156.03 157.06 155.40 155.61 202,860 -1.55(-0.98%)
Aug 18, 2015 157.15 158.18 156.66 157.15 125,462 -0.27(-0.17%)
Aug 17, 2015 154.92 157.64 154.10 157.42 250,011 +1.87(+1.20%)
Aug 14, 2015 154.26 155.78 153.85 155.55 177,189 +1.16(+0.75%)
Aug 13, 2015 152.78 155.40 152.38 154.39 160,565 +1.77(+1.16%)
Aug 12, 2015 152.61 153.55 150.77 152.62 321,398 -1.09(-0.71%)
Aug 11, 2015 154.62 155.06 153.11 153.71 309,922 -2.10(-1.35%)
Aug 10, 2015 155.07 156.60 154.81 155.81 181,903 +1.45(+0.94%)
Aug 07, 2015 153.58 154.46 151.77 154.35 213,041 +0.73(+0.47%)
Aug 06, 2015 155.38 155.38 151.86 153.62 301,297 -1.67(-1.08%)
Aug 05, 2015 153.18 156.40 153.18 155.30 269,639 +2.20(+1.44%)
Aug 04, 2015 151.27 153.27 151.27 153.10 276,613 +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.