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

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
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 (%)
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.