Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 150.65 151.56 149.22 150.57 191,079 +0.02(+0.01%)
Jul 30, 2015 149.35 151.11 147.69 150.55 161,432 +0.53(+0.35%)
Jul 29, 2015 148.67 150.29 148.06 150.03 153,274 +1.30(+0.87%)
Jul 28, 2015 146.86 148.75 146.14 148.73 285,577 +1.86(+1.27%)
Jul 27, 2015 148.36 148.86 146.45 146.86 207,722 -2.54(-1.70%)
Jul 24, 2015 149.11 150.69 148.55 149.40 192,169 +0.46(+0.31%)
Jul 23, 2015 150.79 151.19 148.74 148.94 240,512 -1.15(-0.76%)
Jul 22, 2015 149.74 150.16 148.64 150.08 254,272 +0.09(+0.06%)
Jul 21, 2015 151.43 152.17 149.84 149.99 223,912 -1.51(-1.00%)
Jul 20, 2015 150.34 151.96 150.34 151.50 281,378 +1.39(+0.93%)
Jul 17, 2015 151.61 151.65 149.50 150.11 204,732 -1.13(-0.75%)
Jul 16, 2015 150.88 151.54 149.74 151.23 221,393 +1.42(+0.95%)
Jul 15, 2015 148.62 150.19 147.78 149.82 383,581 +1.46(+0.99%)
Jul 14, 2015 148.24 149.00 147.58 148.35 251,959 +0.27(+0.18%)
Jul 13, 2015 148.59 149.29 147.55 148.08 339,381 +0.37(+0.25%)
Jul 10, 2015 147.69 148.08 146.68 147.71 275,496 +1.51(+1.03%)
Jul 09, 2015 147.15 147.15 145.71 146.20 381,091 +0.55(+0.37%)
Jul 08, 2015 145.63 146.53 144.90 145.65 429,176 -0.96(-0.66%)
Jul 07, 2015 148.25 148.41 144.72 146.62 667,747 -1.25(-0.85%)
Jul 06, 2015 147.44 149.06 147.21 147.87 288,956 -0.78(-0.53%)
Jul 02, 2015 149.97 148.65 148.65 148.65 334,024 -1.23(-0.82%)
Jul 01, 2015 148.67 150.12 148.22 149.88 443,354 +2.17(+1.47%)
Jun 30, 2015 148.20 149.01 147.60 147.71 383,093 +0.28(+0.19%)
Jun 29, 2015 148.63 150.25 147.34 147.43 297,679 -2.65(-1.77%)
Jun 26, 2015 150.53 151.06 149.72 150.08 263,445 +0.16(+0.10%)
Jun 25, 2015 149.34 150.22 148.94 149.93 245,191 +1.09(+0.73%)
Jun 24, 2015 150.43 150.95 148.68 148.84 199,920 -2.16(-1.43%)
Jun 23, 2015 148.80 151.25 148.06 151.00 424,126 +2.37(+1.60%)
Jun 22, 2015 149.91 150.09 147.95 148.63 491,418 -0.69(-0.46%)
Jun 19, 2015 149.74 150.00 148.36 149.32 425,912 -0.59(-0.39%)
Jun 18, 2015 149.39 150.41 148.99 149.91 577,805 +0.72(+0.48%)
Jun 17, 2015 148.43 151.18 147.79 149.19 1,057,506 +2.18(+1.48%)
Jun 16, 2015 151.84 152.68 146.12 147.01 958,448 -3.41(-2.27%)
Jun 15, 2015 149.58 151.04 148.69 150.42 363,406 -0.23(-0.15%)
Jun 12, 2015 150.83 151.16 149.76 150.64 200,892 -0.63(-0.42%)
Jun 11, 2015 151.13 151.83 150.31 151.27 239,473 +0.50(+0.33%)
Jun 10, 2015 149.68 151.06 148.67 150.77 347,647 +2.24(+1.51%)
Jun 09, 2015 148.74 149.25 147.34 148.53 272,139 -0.12(-0.08%)
Jun 08, 2015 149.63 150.18 148.41 148.65 304,000 -0.98(-0.66%)
Jun 05, 2015 150.21 150.21 148.44 149.63 386,805 -0.48(-0.32%)
Jun 04, 2015 152.06 152.06 149.96 150.12 296,293 -1.49(-0.98%)
Jun 03, 2015 151.69 153.33 151.23 151.61 318,818 +0.33(+0.22%)
Jun 02, 2015 150.93 151.77 150.11 151.28 240,941 -0.27(-0.18%)
Jun 01, 2015 150.27 151.78 149.62 151.55 333,840 +1.43(+0.95%)
May 29, 2015 151.10 152.28 149.82 150.12 292,771 -0.72(-0.48%)
May 28, 2015 151.58 151.88 150.70 150.84 286,736 -0.69(-0.46%)
May 27, 2015 150.03 152.23 149.33 151.53 245,903 +2.01(+1.34%)
May 26, 2015 150.11 151.04 148.93 149.53 321,403 -1.49(-0.98%)
May 22, 2015 151.85 151.01 151.01 151.01 181,800 -1.01(-0.66%)
May 21, 2015 151.56 152.25 150.97 152.02 253,611 +0.16(+0.11%)
May 20, 2015 152.46 152.85 151.56 151.85 175,884 -0.31(-0.20%)
May 19, 2015 151.51 152.84 151.09 152.16 272,580 +1.17(+0.77%)
May 18, 2015 149.45 151.09 149.09 150.99 358,083 +1.20(+0.80%)
May 15, 2015 149.86 150.50 149.13 149.80 177,091 +0.13(+0.08%)
May 14, 2015 147.76 149.70 147.67 149.67 243,226 +2.05(+1.39%)
May 13, 2015 146.79 147.69 146.12 147.62 238,591 +1.16(+0.79%)
May 12, 2015 146.17 146.72 145.38 146.46 266,118 -0.12(-0.08%)
May 11, 2015 145.82 146.72 144.70 146.58 252,054 +0.57(+0.39%)
May 08, 2015 146.06 146.43 144.95 146.01 175,651 +1.26(+0.87%)
May 07, 2015 143.91 145.13 143.21 144.75 273,009 +0.49(+0.34%)
May 06, 2015 144.97 145.04 143.89 144.26 251,963 +0.15(+0.11%)
May 05, 2015 144.65 146.11 143.75 144.10 276,564 -1.00(-0.69%)
May 04, 2015 144.78 146.19 144.70 145.10 170,410 +0.84(+0.58%)
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.